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)
16/07/2019
7.02
 115,670 7.01 7.09 6.95 0 5,000 -0.1
15/07/2019
7.01
 264,460 6.81 7.09 6.74 0 6,500 -0.1
12/07/2019
6.81
 728,650 6.67 7.09 6.67 0 241,520 -4.7
11/07/2019
6.67
 500,360 6.24 6.67 6.17 200 11,050 -0.2
10/07/2019
6.24
 197,260 5.85 6.24 5.80 240 3,800 -0.1
09/07/2019
5.85
 230,810 5.71 5.85 5.60 0 0 0
08/07/2019
5.71
 120,130 5.59 5.75 5.59 4,000 0 0.1
05/07/2019
5.59
 764,710 5.55 5.75 5.55 10 562,370 -8.9
04/07/2019
5.55
 54,790 5.57 5.59 5.44 0 0 0
03/07/2019
5.57
 75,310 5.59 5.62 5.57 0 21,700 -0.3
02/07/2019
5.59
 91,590 5.57 5.60 5.53 8,190 0 0.1
01/07/2019
5.57
 110,360 5.30 5.57 5.36 1,520 10,000 -0.1
28/06/2019
5.30
 56,580 5.32 5.39 5.21 0 5,450 -0.1
27/06/2019
5.32
 236,400 5.50 5.50 5.29 1,320 0 0.0
26/06/2019
5.50
 318,240 5.30 5.50 5.30 1,400 0 0.0
25/06/2019
5.30
 320,070 5.18 5.39 5.18 0 107,220 -1.6
24/06/2019
5.18
 174,420 5.05 5.21 5.05 290 4,080 -0.1
21/06/2019
5.05
 55,680 4.97 5.09 4.93 0 0 0
20/06/2019
4.97
 53,830 4.93 4.97 4.88 0 0 0
19/06/2019
4.93
 108,420 4.93 4.97 4.89 2,050 0 0.0
18/06/2019
4.93
 11,750 4.93 4.95 4.89 0 0 0
17/06/2019
4.93
 31,630 4.93 4.97 4.89 0 0 0
14/06/2019
4.93
 38,520 4.86 4.97 4.84 0 0 0
13/06/2019
4.86
 57,510 4.86 4.89 4.86 0 1,000 -0.0
12/06/2019
4.86
 33,290 4.89 4.89 4.84 0 0 0
11/06/2019
4.89
 86,690 4.88 4.89 4.84 0 35,110 -0.5
10/06/2019
4.88
 58,220 4.89 4.93 4.86 2,850 0 0.0
07/06/2019
4.89
 28,290 4.91 4.95 4.86 10 0 0.0
06/06/2019
4.91
 157,220 4.88 4.91 4.88 0 0 0
05/06/2019
4.88
 83,190 4.88 4.93 4.86 0 20 -0.0
04/06/2019
4.88
 62,860 4.89 4.97 4.88 1,890 0 0.0
03/06/2019
4.89
 133,570 4.97 4.97 4.89 1,830 430 0.0
31/05/2019
4.97
 117,660 4.97 5.00 4.97 0 1,000 -0.0
30/05/2019
4.97
 43,320 4.93 5.00 4.95 3,620 0 0.1
29/05/2019
4.93
 28,510 5.00 5.04 4.91 4,000 0 0.1
28/05/2019
5.00
 114,040 4.93 5.05 4.93 0 0 0
27/05/2019
4.93
 76,290 4.97 5.00 4.89 10 0 0.0
24/05/2019
4.97
 40,870 5.02 5.02 4.95 0 0 0
23/05/2019
5.02
 24,950 5.05 5.07 4.93 0 0 0
22/05/2019
5.05
 153,480 4.89 5.11 4.89 1,000 54,480 -0.8
21/05/2019
4.89
 98,060 4.84 4.89 4.82 0 2,850 -0.0
20/05/2019
4.84
 61,200 4.84 4.86 4.75 0 0 0
17/05/2019
4.84
 52,860 4.89 4.93 4.82 100 0 0.0
16/05/2019
4.89
 31,260 4.93 4.93 4.86 0 1,000 -0.0
15/05/2019
4.93
 38,090 4.89 4.93 4.82 4,630 750 0.1
14/05/2019
4.89
 54,940 4.91 4.93 4.84 0 60 -0.0
13/05/2019
4.91
 76,160 4.84 4.97 4.79 0 0 0
10/05/2019
4.84
 54,050 4.79 4.89 4.79 0 0 0
09/05/2019
4.79
 77,870 4.91 5.14 4.79 0 3,000 -0.0
08/05/2019
4.91
 79,040 5.02 5.02 4.91 100 0 0.0
07/05/2019
5.02
 60,880 5.11 5.16 4.97 1,000 3,300 -0.0
06/05/2019
5.11
 342,490 5.29 5.29 4.93 150 0 0.0
03/05/2019
5.29
 73,220 5.39 5.41 5.23 1,000 0 0.0
02/05/2019
5.39
 15,470 5.43 5.50 5.37 4,630 0 0.1
26/04/2019
5.43
 50,200 5.43 5.46 5.37 0 10 -0.0
25/04/2019
5.43
 67,830 5.44 5.48 5.39 0 0 0
24/04/2019
5.44
 50,550 5.43 5.46 5.37 0 0 0
23/04/2019
5.43
 42,080 5.36 5.48 5.36 2,000 1,000 0.0
22/04/2019
5.36
 42,910 5.57 5.57 5.36 7,810 2,150 0.1
19/04/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/04/2019
5.57
 58,210 5.50 5.60 5.53 3,050 0 0.0
18/04/2019
5.50
 97,400 5.50 5.56 5.42 2,000 0 0.0
17/04/2019
5.50
 93,950 5.56 5.59 5.48 1,000 0 0.0
16/04/2019
5.56
 101,220 5.61 5.63 5.50 1,070 3,500 -0.0
12/04/2019
5.61
 73,040 5.61 5.63 5.58 7,330 0 0.1
11/04/2019
5.61
 108,840 5.59 5.66 5.58 0 0 0
10/04/2019
5.59
 69,090 5.68 5.68 5.59 2,150 0 0.0
09/04/2019
5.68
 233,520 5.58 5.72 5.58 5,000 0 0.1
08/04/2019
5.58
 97,910 5.58 5.58 5.50 30 0 0.0
05/04/2019
5.58
 190,360 5.59 5.64 5.50 2,100 0 0.0
04/04/2019
5.59
 128,710 5.47 5.64 5.50 6,000 0 0.1
03/04/2019
5.47
 106,150 5.40 5.48 5.34 10,910 0 0.2
02/04/2019
5.40
 233,800 5.40 5.43 5.38 9,360 5,220 0.1
01/04/2019
5.40
 89,120 5.37 5.45 5.35 100 37,550 -0.6
29/03/2019
5.37
 117,390 5.40 5.45 5.37 0 8,000 -0.1
28/03/2019
5.40
 72,350 5.37 5.45 5.37 500 10,000 -0.2
27/03/2019
5.37
 107,240 5.34 5.43 5.34 3,090 0 0.1
26/03/2019
5.34
 167,860 5.40 5.50 5.34 5,630 39,000 -0.6
25/03/2019
5.40
 105,300 5.58 5.58 5.38 0 0 0
22/03/2019
5.58
 180,400 5.47 5.59 5.38 20,610 0 0.3
21/03/2019
5.47
 149,770 5.68 5.69 5.47 70 7,680 -0.1
20/03/2019
5.68
 188,170 5.79 5.79 5.59 53,150 20,950 0.6
19/03/2019
5.79
 328,100 5.85 5.89 5.76 120,000 50 2.2
18/03/2019
5.85
 455,560 5.72 5.90 5.71 55,380 4,000 0.9
15/03/2019
5.72
 86,680 5.81 5.82 5.72 16,500 8,000 0.2
14/03/2019
5.81
 194,850 5.89 5.97 5.72 12,290 0 0.2
13/03/2019
5.89
 688,030 5.51 5.89 5.47 91,000 25,830 1.2
12/03/2019
5.51
 79,980 5.45 5.55 5.48 0 0 0
11/03/2019
5.45
 36,690 5.43 5.47 5.37 0 1,000 -0.0
08/03/2019
5.43
 68,540 5.55 5.55 5.43 12,100 0 0.2
07/03/2019
5.55
 47,430 5.58 5.61 5.51 1,500 0 0.0
06/03/2019
5.58
 99,920 5.58 5.63 5.53 19,670 4,210 0.3
05/03/2019
5.58
 183,740 5.53 5.61 5.51 0 8,000 -0.1
04/03/2019
5.53
 76,480 5.43 5.56 5.38 2,230 4,500 -0.0
01/03/2019
5.43
 44,300 5.37 5.45 5.37 0 9,130 -0.2
28/02/2019
5.37
 125,640 5.42 5.47 5.37 17,140 0 0.3
27/02/2019
5.42
 31,050 5.37 5.43 5.37 1,720 0 0.0
26/02/2019
5.37
 115,270 5.43 5.47 5.37 16,810 0 0.3
25/02/2019
5.43
 239,230 5.47 5.47 5.37 1,000 4,000 -0.1
22/02/2019
5.47
 18,740 5.50 5.50 5.43 100 0 0.0
21/02/2019
5.50
 84,050 5.59 5.59 5.48 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |