Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/08/2018	5.05	268,990	5.09	5.14	4.98	0	0	0
02/08/2018	5.09	149,300	5.21	5.24	4.92	4,000	0	0.1
01/08/2018	5.21	117,640	5.37	5.37	5.21	3,000	0	0.0
31/07/2018	5.37	150,290	5.38	5.45	5.17	0	2,000	-0.0
30/07/2018	5.38	52,800	5.34	5.40	5.27	0	0	0
27/07/2018	5.34	47,080	5.30	5.37	5.17	0	0	0
26/07/2018	5.30	40,710	5.43	5.43	5.30	0	300	-0.0
25/07/2018	5.43	95,470	5.47	5.47	5.27	0	0	0
24/07/2018	5.47	112,140	5.79	5.79	5.47	0	0	0
23/07/2018	5.79	115,580	5.82	5.95	5.53	0	0	0
20/07/2018	5.82	125,550	5.69	5.98	5.63	2,800	400	0.0
19/07/2018	5.69	366,900	5.32	5.69	5.34	0	0	0
18/07/2018	5.32	50,600	5.21	5.32	5.17	0	0	0
17/07/2018	5.21	69,650	5.30	5.32	5.21	0	0	0
16/07/2018	5.30	37,540	5.30	5.47	5.24	0	4,050	-0.1
13/07/2018	5.30	30,700	5.27	5.47	5.29	0	2,430	-0.0
12/07/2018	5.27	32,030	5.37	5.42	5.24	0	0	0
11/07/2018	5.37	40,150	5.47	5.50	5.24	410	0	0.0
10/07/2018	5.47	165,940	5.32	5.50	5.37	100,100	0	1.7
09/07/2018	5.32	15,650	5.17	5.42	5.27	0	0	0
06/07/2018	5.17	105,420	5.27	5.37	5.11	0	10,000	-0.2
05/07/2018	5.27	222,060	5.17	5.45	5.17	100,500	2,300	1.6
04/07/2018	5.17	61,100	5.11	5.17	5.08	0	2,400	-0.0
03/07/2018	5.11	113,030	5.11	5.24	5.08	0	0	0
02/07/2018	5.11	37,510	5.11	5.17	4.95	700	270	0.0
29/06/2018	5.11	18,360	5.11	5.17	5.01	400	1,150	-0.0
28/06/2018	5.11	20,920	5.21	5.21	5.01	0	80	-0.0
27/06/2018	5.21	30,430	5.26	5.30	5.17	0	500	-0.0
26/06/2018	5.26	4,970	5.34	5.34	5.19	1,000	2,030	-0.0
25/06/2018	5.34	16,570	5.40	5.40	5.24	0	0	0
22/06/2018	5.40	149,080	5.17	5.47	5.17	100,000	4,220	1.6
21/06/2018	5.17	7,520	5.17	5.27	5.05	0	0	0
20/06/2018	5.17	57,610	5.01	5.24	4.96	0	6,200	-0.1
19/06/2018	5.01	98,870	5.11	5.21	4.79	0	1,800	-0.0
18/06/2018	5.11	14,630	5.43	5.43	5.11	0	0	0
15/06/2018	5.43	62,420	5.35	5.47	5.34	50,000	0	0.8
14/06/2018	5.35	7,240	5.37	5.40	5.29	0	500	-0.0
13/06/2018	5.37	162,640	5.17	5.40	5.24	50,000	18,450	0.5
12/06/2018	5.17	130,480	5.27	5.27	5.00	0	18,450	-0.3
11/06/2018	5.27	102,030	5.59	5.59	5.24	0	43,080	-0.7
08/06/2018	5.59	50,940	5.66	5.66	5.45	300	900	-0.0
07/06/2018	5.66	188,660	5.34	5.71	5.30	57,240	1,600	1.0
06/06/2018	5.34	62,670	5.34	5.35	5.17	0	590	-0.0
05/06/2018	5.34	158,250	5.01	5.34	4.96	43,790	600	0.7
04/06/2018	5.01	103,380	5.01	5.09	4.85	0	33,020	-0.5
01/06/2018	5.01	168,100	4.80	5.09	4.82	0	11,800	-0.2
31/05/2018	4.80	84,820	4.75	4.87	4.75	0	7,490	-0.1
30/05/2018	4.75	167,560	4.75	4.85	4.72	3,090	2,960	0.0
29/05/2018	4.75	96,070	4.72	4.85	4.56	27,510	2,340	0.4
28/05/2018	4.72	184,550	5.01	5.08	4.72	28,020	0	0.4
25/05/2018	5.01	55,480	5.11	5.14	5.01	19,590	0	0.3
24/05/2018	5.11	43,640	5.01	5.19	5.01	25,900	0	0.4
23/05/2018	5.01	49,780	5.06	5.14	4.92	1,000	560	0.0
22/05/2018	5.06	162,730	5.40	5.40	5.05	32,450	7,200	0.4
21/05/2018	5.40	44,870	5.55	5.59	5.37	26,320	3,220	0.4
18/05/2018	5.55	88,220	5.56	5.56	5.38	43,780	2,870	0.7
17/05/2018	5.56	12,980	5.76	5.76	5.56	2,450	0	0.0
16/05/2018	5.76	79,660	5.50	5.82	5.50	50,000	0	0.9
15/05/2018	5.50	21,800	5.48	5.53	5.40	11,370	4,000	0.1
14/05/2018	5.48	28,020	5.48	5.53	5.34	3,200	8,830	-0.1
11/05/2018	5.48	44,690	5.48	5.50	5.30	11,000	0	0.2
10/05/2018	5.48	19,440	5.55	5.56	5.37	13,000	0	0.2
09/05/2018	5.55	23,640	5.50	5.63	5.50	3,700	90	0.1
08/05/2018	5.50	33,640	5.63	5.66	5.50	2,040	0	0.0
07/05/2018	5.63	41,790	5.30	5.66	5.30	5,960	0	0.1

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 (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