CTCP Dịch vụ Ô tô Hàng Xanh (hax)

9.77
0.01
(0.10%)
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
(2026-05-18) 		-0.29 -2.89% 2,416,000 -214,500 0
9.76
10.05
9.77
2 tháng
(2026-04-17) 		-0.79 -7.49% 6,674,300 -744,237 0
9.76
10.55
9.77
3 tháng
(2026-03-18) 		-0.79 -7.49% 13,204,100 -157,837 6.6
9.76
10.65
9.77
6 tháng
(2025-12-18) 		-0.84 -7.92% 43,107,200 1,161,863 21.1
9.76
11.90
9.77
12 tháng
(2025-06-23) 		-4.94 -33.61% 265,138,100 -14,267,337 -211.6
9.76
17.60
9.77
24 tháng
(2024-06-26) 		-5.12 -34.41% 495,801,100 -13,274,414 -172.2
9.76
17.60
9.77
36 tháng
(2023-07-03) 		-2.55 -20.69% 686,960,500 -9,822,248 -117.6
9.76
17.60
9.77
60 tháng
(2021-07-12) 		-1.13 -10.37% 1,067,465,600 -11,968,341 -132.8
7.94
20.83
9.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |