CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.65
0.05
(0.47%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
7.86
 82,910 7.73 7.86 7.55 0 8,590 -0.3
12/03/2018
7.73
 82,160 7.77 7.79 7.65 500 29,610 -1.1
09/03/2018
7.77
 85,190 7.77 7.84 7.71 0 30,450 -1.1
08/03/2018
7.77
 22,140 7.84 7.84 7.71 1,000 0 0.0
07/03/2018
7.84
 54,650 7.94 7.94 7.77 500 2,670 -0.1
06/03/2018
7.94
 10,130 7.94 8.02 7.86 950 1,000 -0.0
05/03/2018
7.94
 27,960 8.06 8.06 7.93 0 2,940 -0.1
02/03/2018
8.06
 117,070 8.06 8.09 8.03 1,010 58,860 -2.3
01/03/2018
8.06
 20,110 8.00 8.08 7.96 10 1,290 -0.0
28/02/2018
8.00
 61,140 7.96 8.12 7.98 10 7,860 -0.3
27/02/2018
7.96
 59,580 7.92 8.02 7.86 0 0 0
26/02/2018
7.92
 45,430 7.77 7.92 7.73 10 1,700 -0.1
23/02/2018
7.77
 22,160 7.86 7.92 7.77 1,020 0 0.0
22/02/2018
7.86
 44,280 7.89 8.06 7.81 0 0 0
21/02/2018
7.89
 44,760 8.04 8.17 7.89 1,500 6,900 -0.2
13/02/2018
8.04
 28,150 8.06 8.17 7.86 2,750 0 0.1
12/02/2018
8.06
 13,640 7.81 8.06 7.86 5,000 0 0.2
09/02/2018
7.81
 121,670 7.61 7.84 7.13 850 0 0.0
08/02/2018
7.61
 25,420 7.86 7.86 7.61 510 0 0.0
07/02/2018
7.86
 74,980 7.55 7.88 7.55 5,600 3,280 0.1
06/02/2018
7.55
 283,660 7.96 7.96 7.44 10 37,720 -1.4
05/02/2018
7.96
 144,460 8.37 8.37 7.81 500 0 0.0
02/02/2018
8.37
 247,930 8.33 8.46 8.33 0 0 0
01/02/2018
8.33
 80,780 8.37 8.46 8.29 5,300 0 0.2
31/01/2018
8.37
 243,840 8.48 8.58 8.17 8,440 1,300 0.3
30/01/2018
8.48
 295,310 8.44 8.60 8.33 2,200 0 0.1
29/01/2018
8.44
 228,220 8.27 8.50 8.27 100 5,050 -0.2
26/01/2018
8.27
 179,880 7.88 8.27 7.88 300 0 0.0
25/01/2018
7.88
 153,910 8.06 8.06 7.86 10,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |