CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.90
-0.25
(-2.24%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.30 2.76% 9,517,400 -349,500 -3.7
10.45
11.15
10.90
2 tháng
(2025-10-06) 		-1.15 -9.35% 31,601,400 -1,682,600 -17.8
9.85
12.30
10.90
3 tháng
(2025-09-08) 		-2.20 -16.48% 46,420,000 -2,021,800 -22.3
9.85
13.35
10.90
6 tháng
(2025-06-09) 		-3.40 -23.37% 230,576,400 -16,635,700 -251.0
9.85
17.60
10.90
12 tháng
(2024-12-10) 		-4.01 -26.45% 338,379,300 -12,335,715 -158.0
9.85
17.60
10.90
24 tháng
(2023-12-18) 		-0.04 -0.37% 538,359,700 -15,130,311 -204.1
9.85
17.60
10.90
36 tháng
(2022-12-21) 		0.85 8.24% 720,502,800 -11,441,768 -149.8
9.59
17.60
10.90
60 tháng
(2020-12-31) 		3.52 46.22% 1,092,533,030 -8,986,514 -49.3
7.26
20.83
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
4.18
 36,780 4.18 4.26 4.18 0 0 0
04/05/2020
4.18
 195,840 4.22 4.30 4.18 190 31,720 -0.3
29/04/2020
4.22
 136,180 4.14 4.22 4.14 0 26,300 -0.3
28/04/2020
4.14
 74,510 4.08 4.18 4.06 1,000 0 0.0
27/04/2020
4.08
 46,360 4.12 4.18 4.06 0 0 0
24/04/2020
4.12
 63,920 4.02 4.16 4.02 0 230 -0.0
23/04/2020
4.02
 82,960 4.02 4.06 4.02 40 100 -0.0
22/04/2020
4.02
 87,670 4.04 4.04 3.85 0 3,000 -0.0
21/04/2020
4.04
 156,610 4.22 4.22 4.00 0 5,000 -0.1
20/04/2020
4.22
 162,210 4.26 4.30 4.08 630 0 0.0
17/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2020
4.26
 296,730 4.24 4.30 4.22 21,190 100 0.2
16/04/2020
4.24
 371,880 4.26 4.29 4.22 6,100 0 0.1
15/04/2020
4.26
 386,220 4.33 4.40 4.22 0 0 0
14/04/2020
4.33
 549,710 4.17 4.42 4.15 0 500 -0.0
13/04/2020
4.17
 551,130 3.90 4.17 4.04 0 100 -0.0
10/04/2020
3.90
 111,610 3.97 3.99 3.90 1,050 0 0.0
09/04/2020
3.97
 98,380 4.01 4.04 3.95 500 4,350 -0.0
08/04/2020
4.01
 66,810 4.01 4.01 3.87 50 870 -0.0
07/04/2020
4.01
 53,270 4.01 4.06 3.97 0 430 -0.0
06/04/2020
4.01
 259,440 3.76 4.01 3.83 3,000 4,000 -0.0
03/04/2020
3.76
 69,000 3.69 3.76 3.69 0 0 0
01/04/2020
3.69
 64,100 3.50 3.69 3.48 0 440 -0.0
31/03/2020
3.50
 68,790 3.50 3.62 3.33 4,000 9,530 -0.1
30/03/2020
3.50
 185,040 3.69 3.69 3.50 0 107,430 -1.1
27/03/2020
3.69
 140,900 3.64 3.69 3.53 0 1,000 -0.0
26/03/2020
3.64
 55,690 3.64 3.67 3.58 200 0 0.0
25/03/2020
3.64
 56,660 3.58 3.74 3.58 0 10 -0.0
24/03/2020
3.58
 217,250 3.55 3.69 3.38 0 2,130 -0.0
23/03/2020
3.55
 422,470 3.74 3.74 3.48 0 67,100 -0.7
20/03/2020
3.74
 82,950 3.74 3.87 3.71 10 13,770 -0.1
19/03/2020
3.74
 173,150 3.78 3.95 3.72 0 111,910 -1.2
18/03/2020
3.78
 96,020 3.76 3.99 3.76 0 29,590 -0.3
17/03/2020
3.76
 233,150 3.88 3.88 3.76 0 159,130 -1.7
16/03/2020
3.88
 49,540 3.90 3.90 3.74 0 5,020 -0.1
13/03/2020
3.90
 315,130 3.90 3.90 3.64 10 10,520 -0.1
12/03/2020
3.90
 285,570 4.17 4.17 3.88 5,000 6,510 -0.0
11/03/2020
4.17
 103,040 4.35 4.35 4.06 0 7,340 -0.1
10/03/2020
4.35
 49,590 4.20 4.40 4.06 0 6,570 -0.1
09/03/2020
4.20
 116,270 4.50 4.50 4.20 500 10,000 -0.1
06/03/2020
4.50
 189,680 4.22 4.50 4.22 58,440 0 0.7
05/03/2020
4.22
 44,200 4.11 4.26 4.13 4,670 150 0.1
04/03/2020
4.11
 95,280 4.22 4.22 4.10 3,340 50,000 -0.5
03/03/2020
4.22
 100,970 4.26 4.38 4.10 400 74,030 -0.9
02/03/2020
4.26
 79,290 4.19 4.26 4.01 0 100 -0.0
28/02/2020
4.19
 254,700 4.45 4.45 4.15 200 8,490 -0.1
27/02/2020
4.45
 86,930 4.59 4.61 4.42 1,000 54,250 -0.7
26/02/2020
4.59
 43,170 4.58 4.63 4.50 0 5,360 -0.1
25/02/2020
4.58
 123,150 4.61 4.61 4.54 0 64,580 -0.8
24/02/2020
4.61
 318,290 4.81 4.81 4.50 0 64,590 -0.8
21/02/2020
4.81
 46,800 4.88 4.91 4.81 280 12,380 -0.2
20/02/2020
4.88
 215,940 4.84 4.91 4.77 2,110 150,000 -2.0
19/02/2020
4.84
 162,030 4.89 4.95 4.82 2,330 154,000 -2.1
18/02/2020
4.89
 79,570 4.95 4.98 4.89 150 50,000 -0.7
17/02/2020
4.95
 42,540 4.97 5.00 4.89 2,300 0 0.0
14/02/2020
4.97
 44,490 4.91 4.97 4.82 2,340 12,940 -0.1
13/02/2020
4.91
 73,200 4.95 4.95 4.81 50 310 -0.0
12/02/2020
4.95
 104,160 4.98 5.00 4.93 2,830 0 0.0
11/02/2020
4.98
 24,430 5.02 5.04 4.97 2,490 0 0.0
10/02/2020
5.02
 66,310 4.98 5.02 4.93 4,070 0 0.1
07/02/2020
4.98
 71,890 4.81 5.05 4.79 10,060 0 0.1
06/02/2020
4.81
 70,120 4.77 4.86 4.72 13,060 0 0.2
05/02/2020
4.77
 134,010 4.77 4.79 4.68 680 4,290 -0.0
04/02/2020
4.77
 50,020 4.82 4.89 4.72 180 2,750 -0.0
03/02/2020
4.82
 317,700 4.91 4.91 4.59 0 3,170 -0.0
31/01/2020
4.91
 187,580 4.93 5.04 4.91 0 850 -0.0
30/01/2020
4.93
 148,590 5.09 5.13 4.89 570 3,200 -0.0
22/01/2020
5.09
 48,250 5.07 5.14 5.04 70 150 -0.0
21/01/2020
5.07
 79,470 4.93 5.13 4.95 3,820 0 0.1
20/01/2020
4.93
 50,120 4.97 4.97 4.89 3,430 0 0.0
17/01/2020
4.97
 106,420 5.02 5.04 4.91 330 60 0.0
16/01/2020
5.02
 167,930 5.07 5.13 5.02 690 460 0.0
15/01/2020
5.07
 42,280 5.09 5.13 5.04 0 1,430 -0.0
14/01/2020
5.09
 92,670 5.09 5.13 5.02 2,960 0 0.0
13/01/2020
5.09
 107,350 5.04 5.13 5.00 2,500 720 0.0
10/01/2020
5.04
 119,330 5.20 5.20 5.04 3,070 0 0.0
09/01/2020
5.20
 160,260 5.05 5.29 5.07 21,650 0 0.3
08/01/2020
5.05
 707,010 5.39 5.39 5.02 17,160 940 0.2
07/01/2020
5.39
 275,260 5.69 5.69 5.32 1,260 57,100 -0.9
06/01/2020
5.69
 87,320 5.89 5.89 5.66 2,880 0 0.0
03/01/2020
5.89
 138,740 5.89 5.91 5.68 170 13,750 -0.2
02/01/2020
5.89
 46,460 5.85 5.94 5.83 1,480 150 0.0
31/12/2019
5.85
 43,720 5.85 5.85 5.80 0 0 0
30/12/2019
5.85
 76,210 5.80 5.85 5.76 30,950 940 0.5
27/12/2019
5.80
 94,050 5.80 5.85 5.75 0 56,590 -0.9
26/12/2019
5.80
 91,860 5.76 5.82 5.68 0 10,020 -0.2
25/12/2019
5.76
 281,390 5.98 5.99 5.75 16,050 0 0.3
24/12/2019
5.98
 314,840 6.14 6.14 5.96 30,950 940 0.5
23/12/2019
6.14
 146,910 6.24 6.28 6.14 5,050 5,000 0.0
20/12/2019
6.24
 87,750 6.26 6.30 6.17 880 0 0.0
19/12/2019
6.26
 211,920 6.23 6.37 6.15 900 11,850 -0.2
18/12/2019
6.23
 74,960 6.24 6.31 6.19 10 15,000 -0.3
17/12/2019
6.24
 111,840 6.31 6.37 6.21 50 800 -0.0
16/12/2019
6.31
 141,430 6.38 6.38 6.26 0 2,100 -0.0
13/12/2019
6.38
 204,180 6.42 6.47 6.26 100 0 0.0
12/12/2019
6.42
 196,390 6.42 6.56 6.38 2,190 11,290 -0.2
11/12/2019
6.42
 203,200 6.46 6.53 6.26 100 91,330 -1.6
10/12/2019
6.46
 295,290 6.60 6.79 6.46 12,580 9,340 0.1
09/12/2019
6.60
 508,410 6.17 6.60 6.12 104,900 5,000 1.8
06/12/2019
6.17
 137,900 6.17 6.21 6.14 66,000 1,730 1.1
05/12/2019
6.17
 261,560 6.21 6.28 6.12 68,510 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |