CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.70
0.10
(0.94%)
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)
05/09/2019
6.92
 2,250 6.92 6.97 6.83 0 0 0
04/09/2019
6.92
 38,080 6.79 6.92 6.74 0 0 0
03/09/2019
6.79
 28,110 6.88 6.88 6.79 0 0 0
30/08/2019
6.88
 37,610 6.92 6.92 6.74 300 0 0.0
29/08/2019
6.92
 20,350 6.93 6.95 6.77 0 0 0
28/08/2019
6.93
 52,520 7.02 7.02 6.63 0 1,060 -0.0
27/08/2019
7.02
 15,400 7.02 7.27 6.95 0 0 0
26/08/2019
7.02
 16,520 7.02 7.02 6.92 0 0 0
23/08/2019
7.02
 16,980 7.24 7.24 6.99 100 4,950 -0.1
22/08/2019
7.24
 90,370 7.24 7.38 6.85 50 28,400 -0.6
21/08/2019
7.24
 35,990 7.31 7.38 7.20 1,100 10 0.0
20/08/2019
7.31
 50,480 7.31 7.45 7.09 180 30,920 -0.6
19/08/2019
7.31
 64,400 7.41 7.45 7.24 830 0 0.0
16/08/2019
7.41
 111,150 7.41 7.41 7.13 3,580 14,380 -0.2
15/08/2019
7.41
 48,690 7.41 7.45 7.27 1,000 6,620 -0.1
14/08/2019
7.41
 168,880 7.09 7.59 7.27 6,910 29,000 -0.5
13/08/2019
7.09
 295,000 6.67 7.13 6.63 4,340 64,650 -1.2
12/08/2019
6.67
 24,310 6.67 6.70 6.67 500 13,060 -0.2
09/08/2019
6.67
 8,350 6.65 6.67 6.60 160 2,490 -0.0
08/08/2019
6.65
 19,720 6.63 6.67 6.53 0 3,450 -0.1
07/08/2019
6.63
 32,860 6.81 6.81 6.60 0 16,750 -0.3
06/08/2019
6.81
 12,660 6.74 6.88 6.56 2,100 10 0.0
05/08/2019
6.74
 56,420 6.81 6.92 6.60 0 19,590 -0.4
02/08/2019
6.81
 111,450 6.53 6.92 6.49 27,090 64,580 -0.7
01/08/2019
6.53
 40,430 6.46 6.63 6.42 6,100 23,030 -0.3
31/07/2019
6.46
 8,690 6.56 6.56 6.38 100 0 0.0
30/07/2019
6.56
 17,640 6.65 6.74 6.56 0 0 0
29/07/2019
6.65
 4,130 6.67 6.67 6.58 0 500 -0.0
26/07/2019
6.67
 23,460 6.67 6.67 6.60 0 0 0
25/07/2019
6.67
 69,330 6.53 6.67 6.31 0 500 -0.0
24/07/2019
6.53
 42,390 6.74 6.74 6.44 350 3,400 -0.1
23/07/2019
6.74
 80,540 6.86 6.93 6.74 4,480 0 0.1
22/07/2019
6.86
 163,630 6.92 6.95 6.85 0 6,100 -0.1
19/07/2019
6.92
 223,520 7.01 7.01 6.85 0 0 0
18/07/2019
7.01
 54,340 7.06 7.09 6.86 100 630 -0.0
17/07/2019
7.06
 60,650 7.02 7.09 6.97 240 5,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |