CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.55
0.10
(0.96%)
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
(2026-02-11) 		-0.90 -8% 9,801,200 -90,300 -1.2
9.96
11.60
10.45
2 tháng
(2026-01-12) 		-0.30 -2.82% 24,389,000 1,003,400 11.2
9.96
11.90
10.45
3 tháng
(2025-12-15) 		0 0% 29,890,600 1,238,500 13.7
9.96
11.90
10.45
6 tháng
(2025-09-15) 		-2.80 -21.29% 72,636,900 -512,200 -4.7
9.85
13.15
10.45
12 tháng
(2025-03-18) 		-4.62 -30.87% 313,038,400 -17,350,688 -252.7
9.85
17.60
10.45
24 tháng
(2024-03-25) 		-1.92 -15.62% 546,057,800 -13,937,123 -190.6
9.85
17.60
10.45
36 tháng
(2023-03-29) 		-0.11 -1.02% 732,829,600 -11,141,285 -149.9
9.85
17.60
10.45
60 tháng
(2021-04-08) 		1.24 13.66% 1,096,175,600 -9,283,804 -65.8
7.94
20.83
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |