Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	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

CTCP Dịch vụ Ô tô Hàng Xanh (hax)

THỐNG KÊ GIAO DỊCH