Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	5.59	324,790	5.47	5.66	5.53	0	0	0
19/02/2019	5.47	121,320	5.45	5.50	5.35	1,500	0	0.0
18/02/2019	5.45	45,220	5.51	5.56	5.43	0	0	0
15/02/2019	5.51	28,220	5.56	5.58	5.42	200	0	0.0
14/02/2019	5.56	67,240	5.51	5.59	5.50	0	200	-0.0
13/02/2019	5.51	157,060	5.40	5.61	5.48	0	0	0
12/02/2019	5.40	60,940	5.29	5.43	5.34	3,400	0	0.1
11/02/2019	5.29	14,960	5.30	5.43	5.24	0	0	0
01/02/2019	5.30	13,280	5.26	5.35	5.27	0	150	-0.0
31/01/2019	5.26	45,960	5.19	5.35	5.26	0	0	0
30/01/2019	5.19	58,860	5.17	5.30	5.14	100	46,820	-0.7
29/01/2019	5.17	31,330	5.17	5.30	5.14	0	18,570	-0.3
28/01/2019	5.17	10,660	5.17	5.27	5.11	0	1,000	-0.0
25/01/2019	5.17	20,790	5.22	5.43	5.17	0	15,810	-0.3
24/01/2019	5.22	120,540	5.34	5.37	5.21	10,000	106,890	-1.6
23/01/2019	5.34	72,730	5.34	5.40	5.26	9,820	15,350	-0.1
22/01/2019	5.34	24,630	5.34	5.37	5.24	8,390	0	0.1
21/01/2019	5.34	73,010	5.42	5.42	5.19	0	1,200	-0.0
18/01/2019	5.42	50,870	5.35	5.43	5.24	6,900	0	0.1
17/01/2019	5.35	17,520	5.38	5.47	5.35	0	1,000	-0.0
16/01/2019	5.38	81,610	5.61	5.61	5.38	0	0	0
15/01/2019	5.61	148,700	5.50	5.66	5.45	0	20,750	-0.4
14/01/2019	5.50	13,610	5.50	5.56	5.43	0	0	0
11/01/2019	5.50	49,510	5.51	5.61	5.50	0	0	0
10/01/2019	5.51	44,240	5.51	5.64	5.45	0	0	0
09/01/2019	5.51	123,400	5.30	5.61	5.34	5,000	10,130	-0.1
08/01/2019	5.30	59,060	5.26	5.30	5.17	0	10,200	-0.2
07/01/2019	5.26	57,570	5.13	5.30	5.11	700	0	0.0
04/01/2019	5.13	33,330	5.14	5.19	5.03	0	0	0
03/01/2019	5.14	136,450	5.14	5.17	5.08	0	18,840	-0.3
02/01/2019	5.14	40,430	5.08	5.14	5.09	0	0	0
28/12/2018	5.08	41,890	5.14	5.17	5.05	200	0	0.0
27/12/2018	5.14	37,710	5.14	5.17	5.08	0	0	0
26/12/2018	5.14	59,830	4.98	5.17	4.95	0	0	0
25/12/2018	4.98	50,000	5.11	5.11	4.95	100	2,400	-0.0
24/12/2018	5.11	5,710	5.17	5.24	5.05	0	3,000	-0.0
21/12/2018	5.17	10,160	5.14	5.17	4.93	0	0	0
20/12/2018	5.14	11,490	5.08	5.14	5.08	0	0	0
19/12/2018	5.08	11,340	5.14	5.17	5.08	0	0	0
18/12/2018	5.14	79,370	5.19	5.19	5.01	0	11,040	-0.2
17/12/2018	5.19	48,940	5.19	5.21	5.13	0	20	-0.0
14/12/2018	5.19	40,580	5.27	5.29	5.17	0	0	0
13/12/2018	5.27	52,070	5.27	5.30	5.24	0	1,000	-0.0
12/12/2018	5.27	63,080	5.27	5.29	5.21	0	8,000	-0.1
11/12/2018	5.27	8,920	5.27	5.30	5.24	0	0	0
10/12/2018	5.27	22,370	5.21	5.34	5.21	8,500	0	0.1
07/12/2018	5.21	36,490	5.27	5.34	5.21	0	2,500	-0.0
06/12/2018	5.27	70,380	5.30	5.32	5.22	1,000	2,500	-0.0
05/12/2018	5.30	53,880	5.34	5.34	5.19	500	0	0.0
04/12/2018	5.34	66,200	5.43	5.47	5.27	17,000	0	0.3
03/12/2018	5.43	74,410	5.22	5.43	5.24	7,780	2,000	0.1
30/11/2018	5.22	58,370	5.17	5.27	5.17	100	3,000	-0.0
29/11/2018	5.17	104,970	5.17	5.27	5.14	4,530	2,200	0.0
28/11/2018	5.17	63,440	5.11	5.21	5.11	0	4,000	-0.1
27/11/2018	5.11	61,500	5.11	5.22	5.11	2,200	6,000	-0.1
26/11/2018	5.11	49,720	5.19	5.34	5.11	0	2,000	-0.0
23/11/2018	5.19	31,430	5.34	5.34	5.19	0	0	0
22/11/2018	5.34	40,360	5.35	5.43	5.26	500	5,000	-0.1
21/11/2018	5.35	218,780	5.01	5.35	5.01	0	46,490	-0.8
20/11/2018	5.01	37,830	4.98	5.01	4.95	0	10	-0.0
19/11/2018	4.98	47,420	5.01	5.01	4.95	0	1,500	-0.0
16/11/2018	5.01	41,680	5.01	5.01	4.98	0	2,000	-0.0
15/11/2018	5.01	41,080	4.98	5.05	4.95	0	580	-0.0
14/11/2018	4.98	73,390	4.98	5.05	4.98	0	4,000	-0.1
13/11/2018	4.98	29,140	5.08	5.08	4.98	20,000	1,590	0.3
12/11/2018	5.08	54,420	5.05	5.08	5.01	100	0	0.0
09/11/2018	5.05	49,300	5.11	5.14	5.03	10,000	15,040	-0.1
08/11/2018	5.11	73,960	5.11	5.11	5.03	0	6,510	-0.1
07/11/2018	5.11	29,730	5.14	5.14	5.05	5,000	0	0.1
06/11/2018	5.14	21,360	5.05	5.17	5.05	0	4,290	-0.1
05/11/2018	5.05	37,940	5.14	5.14	5.03	0	0	0
02/11/2018	5.14	29,220	5.17	5.21	5.08	0	0	0
01/11/2018	5.17	35,470	5.21	5.21	5.09	1,000	3,000	-0.0
31/10/2018	5.21	116,470	5.11	5.24	5.11	0	150	-0.0
30/10/2018	5.11	55,910	5.24	5.24	5.06	0	4,000	-0.1
29/10/2018	5.24	21,840	5.30	5.30	5.17	0	80	-0.0
26/10/2018	5.30	52,100	5.14	5.37	5.21	0	0	0
25/10/2018	5.14	120,290	5.21	5.21	5.09	0	310	-0.0
24/10/2018	5.21	62,950	5.21	5.34	5.19	6,510	5,000	0.0
23/10/2018	5.21	111,770	5.11	5.34	4.98	0	0	0
22/10/2018	5.11	64,610	5.30	5.34	5.11	0	5,240	-0.1
19/10/2018	5.30	88,410	5.48	5.48	5.30	0	3,000	-0.0
18/10/2018	5.48	212,030	5.45	5.58	5.34	0	0	0
17/10/2018	5.45	54,520	5.47	5.50	5.35	0	0	0
16/10/2018	5.47	120,770	5.11	5.47	5.16	0	0	0
15/10/2018	5.11	89,840	5.17	5.21	4.96	0	6,000	-0.1
12/10/2018	5.17	281,690	5.08	5.21	4.85	2,500	3,000	-0.0
11/10/2018	5.08	382,770	5.24	5.24	4.93	125,400	100	2.0
10/10/2018	5.24	380,880	5.58	5.59	5.24	2,100	71,760	-1.2
09/10/2018	5.58	190,940	5.66	5.79	5.56	3,000	30,000	-0.5
08/10/2018	5.66	208,150	5.95	5.95	5.66	20	0	0.0
05/10/2018	5.95	156,120	6.05	6.08	5.95	20,990	1,340	0.4
04/10/2018	6.05	153,160	6.02	6.14	5.92	500	0	0.0
03/10/2018	6.02	128,580	5.87	6.05	5.87	5,200	100	0.1
02/10/2018	5.87	121,050	5.92	5.95	5.82	0	0	0
01/10/2018	5.92	333,590	5.98	6.08	5.84	600	0	0.0
28/09/2018	5.98	158,790	6.14	6.21	5.98	4,000	0	0.1
27/09/2018	6.14	470,820	5.98	6.31	6.00	105,840	0	2.0
26/09/2018	5.98	556,600	5.59	5.98	5.56	3,000	1,600	0.0
25/09/2018	5.59	148,190	5.56	5.59	5.50	0	0	0

Page:
<<
17
18
19
>>

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

CTCP Dịch vụ Ô tô Hàng Xanh (hax)

THỐNG KÊ GIAO DỊCH