CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.60
-0.15
(-1.40%)
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
(2025-12-29) 		0.35 3.37% 10,506,900 352,300 3.8
10.40
11.40
10.60
2 tháng
(2025-12-01) 		0 0% 18,202,700 436,400 4.7
10.30
11.40
10.60
3 tháng
(2025-10-30) 		-0.55 -4.87% 28,854,500 -162,700 -1.8
10.30
11.40
10.60
6 tháng
(2025-08-01) 		-6.10 -36.20% 152,973,600 -14,255,400 -211.1
9.85
16.85
10.60
12 tháng
(2025-02-03) 		-4.97 -31.61% 328,762,500 -17,599,099 -251.7
9.85
17.60
10.60
24 tháng
(2024-02-15) 		-0.64 -5.62% 543,456,500 -14,677,849 -198.7
9.85
17.60
10.60
36 tháng
(2023-02-13) 		0.60 5.95% 724,110,700 -11,596,485 -154.6
9.68
17.60
10.60
60 tháng
(2021-02-23) 		2.74 34.19% 1,094,213,800 -9,702,804 -66.7
7.91
20.83
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
4.83
 43,750 4.79 4.93 4.75 0 0 0
23/06/2020
4.79
 92,810 4.93 4.99 4.79 200 1,030 -0.0
22/06/2020
4.93
 144,050 4.81 5.03 4.81 430 0 0.0
19/06/2020
4.81
 91,920 4.75 4.85 4.75 0 0 0
18/06/2020
4.75
 41,350 4.81 4.81 4.75 0 0 0
17/06/2020
4.81
 134,670 4.77 4.87 4.77 0 0 0
16/06/2020
4.77
 149,440 4.77 4.85 4.73 1,000 8,580 -0.1
15/06/2020
4.77
 119,570 4.77 4.89 4.68 0 0 0
12/06/2020
4.77
 206,250 4.81 4.81 4.58 0 390 -0.0
11/06/2020
4.81
 385,420 4.93 5.03 4.81 16,800 0 0.2
10/06/2020
4.93
 203,440 5.03 5.03 4.87 180 0 0.0
09/06/2020
5.03
 151,840 5.13 5.27 5.01 180 0 0.0
08/06/2020
5.13
 614,550 4.81 5.13 4.83 6,700 0 0.1
05/06/2020
4.81
 285,290 4.71 4.85 4.66 0 0 0
04/06/2020
4.71
 166,580 4.71 4.79 4.62 34,700 0 0.4
03/06/2020
4.71
 145,130 4.75 4.77 4.58 0 0 0
02/06/2020
4.75
 129,400 4.79 4.83 4.68 60 0 0.0
01/06/2020
4.79
 492,260 4.68 4.83 4.62 0 0 0
29/05/2020
4.68
 109,340 4.71 4.73 4.58 0 0 0
28/05/2020
4.71
 28,290 4.68 4.71 4.64 0 0 0
27/05/2020
4.68
 122,610 4.75 4.75 4.64 0 0 0
26/05/2020
4.75
 95,430 4.62 4.77 4.58 0 0 0
25/05/2020
4.62
 173,050 4.77 4.77 4.54 0 0 0
22/05/2020
4.77
 112,140 4.83 4.83 4.71 500 0 0.0
21/05/2020
4.83
 109,550 4.83 4.93 4.79 20,520 0 0.2
20/05/2020
4.83
 435,110 4.66 4.89 4.79 0 0 0
19/05/2020
4.66
 167,610 4.71 4.77 4.66 3,750 420 0.0
18/05/2020
4.71
 197,470 4.64 4.83 4.62 0 0 0
15/05/2020
4.64
 224,700 4.58 4.66 4.56 420 100 0.0
14/05/2020
4.58
 234,980 4.58 4.83 4.58 1,000 140 0.0
13/05/2020
4.58
 159,830 4.56 4.60 4.46 0 0 0
12/05/2020
4.56
 90,090 4.60 4.62 4.54 300 0 0.0
11/05/2020
4.60
 278,410 4.54 4.60 4.42 520 0 0.0
08/05/2020
4.54
 145,630 4.68 4.68 4.52 300 0 0.0
07/05/2020
4.68
 389,840 4.46 4.77 4.62 2,000 0 0.0
06/05/2020
4.46
 232,650 4.18 4.46 4.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |