CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.55
-0.20
(-1.86%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
5.30
 84,090 5.17 5.30 5.14 11,030 0 0.2
03/05/2018
5.17
 99,460 5.34 5.34 5.17 10 3,030 -0.0
02/05/2018
5.34
 27,640 5.51 5.66 5.34 1,180 0 0.0
27/04/2018
5.51
 23,930 5.50 5.55 5.34 600 220 0.0
26/04/2018
5.50
 66,910 5.61 5.69 5.40 0 560 -0.0
24/04/2018
5.61
 279,880 6.00 6.00 5.59 2,410 1,400 0.0
23/04/2018
6.00
 227,530 6.44 6.47 6.00 1,510 20 0.0
20/04/2018
6.44
 28,260 6.47 6.58 6.37 50 0 0.0
19/04/2018
6.47
 34,060 6.60 6.60 6.34 500 0 0.0
18/04/2018
6.60
 37,580 6.53 6.73 6.47 2,170 2,000 0.0
17/04/2018
6.53
 109,130 6.34 6.53 6.37 0 330 -0.0
16/04/2018
6.34
 66,830 6.47 6.47 6.31 500 0 0.0
13/04/2018
6.47
 22,240 6.63 6.63 6.34 1,510 940 0.0
12/04/2018
6.63
 64,470 6.63 6.79 6.34 0 0 0
11/04/2018
6.63
 361,070 7.11 7.11 6.63 2,230 26,500 -0.5
10/04/2018
7.11
 115,620 7.47 7.47 6.97 1,640 10,010 -0.2
09/04/2018
7.47
 79,670 7.54 7.76 7.44 1,430 50 0.0
06/04/2018
7.54
 108,310 7.28 7.68 7.28 4,190 1,860 0.1
05/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
05/04/2018
7.28
 236,900 7.55 7.92 7.11 2,650 66,040 -1.5
04/04/2018
7.55
 228,290 7.59 7.61 7.50 7,330 111,570 -3.8
03/04/2018
7.59
 218,350 7.69 7.71 7.50 13,600 93,850 -2.9
02/04/2018
7.69
 135,890 7.75 7.85 7.69 20,460 21,510 -0.0
30/03/2018
7.75
 94,300 7.73 7.75 7.65 22,410 2,840 0.7
29/03/2018
7.73
 96,260 7.73 7.86 7.65 4,000 4,790 -0.0
28/03/2018
7.73
 126,750 7.63 7.84 7.63 55,030 0 2.1
27/03/2018
7.63
 92,010 7.63 7.86 7.61 7,720 27,840 -0.7
26/03/2018
7.63
 115,780 7.65 7.86 7.63 10,380 40,260 -1.1
23/03/2018
7.65
 131,340 7.84 7.84 7.36 6,130 43,000 -1.4
22/03/2018
7.84
 68,770 7.97 7.99 7.84 7,250 27,450 -0.8
21/03/2018
7.97
 218,150 7.83 8.06 7.92 7,860 56,670 -1.9
20/03/2018
7.83
 379,410 7.61 7.96 7.81 1,200 217,610 -8.2
19/03/2018
7.61
 130,560 7.65 7.86 7.57 0 89,950 -3.3
16/03/2018
7.65
 134,490 7.69 7.81 7.62 3,000 102,040 -3.7
15/03/2018
7.69
 37,660 7.77 7.77 7.65 500 14,240 -0.5
14/03/2018
7.77
 35,170 7.86 7.86 7.71 0 15,410 -0.6

Chính sách bảo mật | Điều khoản sử dụng |