Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2018	5.56	150,970	5.55	5.59	5.51	0	0	0
21/09/2018	5.55	258,240	5.63	5.68	5.50	100	0	0.0
20/09/2018	5.63	183,760	5.59	5.63	5.53	1,270	430	0.0
19/09/2018	5.59	269,120	5.66	5.76	5.56	520	1,900	-0.0
18/09/2018	5.66	463,080	5.45	5.66	5.38	3,990	0	0.1
17/09/2018	5.45	190,330	5.30	5.56	5.37	3,000	0	0.0
14/09/2018	5.30	155,870	5.17	5.34	5.19	0	4,210	-0.1
13/09/2018	5.17	161,640	5.27	5.27	5.11	300	100	0.0
12/09/2018	5.27	83,780	5.29	5.30	5.21	5,000	0	0.1
11/09/2018	5.29	178,070	5.30	5.47	5.29	0	0	0
10/09/2018	5.30	294,940	5.08	5.40	5.09	500	0	0.0
07/09/2018	5.08	89,000	4.93	5.14	4.95	2,000	0	0.0
06/09/2018	4.93	54,760	5.00	5.00	4.88	0	1,480	-0.0
05/09/2018	5.00	73,090	4.93	5.03	4.92	100	0	0.0
04/09/2018	4.93	29,290	4.95	5.06	4.93	100	0	0.0
31/08/2018	4.95	66,420	5.14	5.14	4.95	170	0	0.0
30/08/2018	5.14	61,770	5.01	5.14	5.03	0	0	0
29/08/2018	5.01	13,730	5.08	5.08	5.01	100	100	0
28/08/2018	5.08	48,980	5.13	5.17	5.05	0	0	0
27/08/2018	5.13	134,280	5.05	5.21	5.03	0	0	0
24/08/2018	5.05	127,820	4.92	5.08	4.92	0	2,100	-0.0
23/08/2018	4.92	36,630	4.92	4.92	4.85	500	0	0.0
22/08/2018	4.92	75,180	4.88	4.96	4.85	0	0	0
21/08/2018	4.88	73,290	4.88	4.96	4.85	2,000	0	0.0
20/08/2018	4.88	49,100	4.95	4.98	4.85	5,350	0	0.1
17/08/2018	4.95	48,030	4.95	5.05	4.95	2,810	0	0.0
16/08/2018	4.95	66,490	5.05	5.08	4.95	4,250	0	0.1
15/08/2018	5.05	177,190	4.82	5.08	4.82	0	0	0
14/08/2018	4.82	226,760	4.93	4.93	4.82	2,300	0	0.0
13/08/2018	4.93	258,770	4.92	5.09	4.88	100	3,000	-0.0
10/08/2018	4.92	82,710	4.95	4.98	4.92	0	0	0
09/08/2018	4.95	106,220	5.05	5.05	4.92	500	530	-0.0
08/08/2018	5.05	55,750	5.05	5.08	4.92	3,000	0	0.0
07/08/2018	5.05	41,070	5.09	5.11	4.98	610	0	0.0
06/08/2018	5.09	37,510	5.05	5.13	5.01	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.75	-6.61%	9,463,100	59,300	0.4	9.96 11.60 10.75
2 tháng (2026-01-16)	-0.40	-3.64%	21,803,300	897,400	10.0	9.96 11.90 10.75
3 tháng (2025-12-17)	0.05	0.47%	29,669,400	1,307,300	14.4	9.96 11.90 10.75
6 tháng (2025-09-18)	-2.30	-17.83%	71,104,000	-457,200	-4.2	9.85 12.90 10.75
12 tháng (2025-03-24)	-4.14	-28.09%	310,395,700	-17,059,417	-248.5	9.85 17.60 10.75
24 tháng (2024-03-27)	-1.71	-13.86%	545,258,400	-13,606,923	-185.9	9.85 17.60 10.75
36 tháng (2023-04-03)	-0.35	-3.22%	732,430,000	-11,053,185	-148.9	9.85 17.60 10.75
60 tháng (2021-04-12)	1.23	13.13%	1,096,183,100	-9,220,404	-65.4	7.94 20.83 10.75

CTCP Dịch vụ Ô tô Hàng Xanh (hax)

THỐNG KÊ GIAO DỊCH