CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.90
-0.25
(-2.24%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
8.06
 160,030 8.06 8.15 8.00 210 3,470 -0.1
19/01/2018
8.06
 207,530 8.29 8.29 8.02 590 4,950 -0.2
18/01/2018
8.29
 194,220 8.23 8.29 7.96 1,000 3,710 -0.1
17/01/2018
8.23
 182,550 8.58 8.58 8.23 1,550 14,800 -0.5
16/01/2018
8.58
 320,300 8.48 8.66 8.21 430 500 -0.0
15/01/2018
8.48
 236,550 8.79 8.84 8.37 2,470 1,200 0.1
12/01/2018
8.79
 839,690 8.36 8.94 8.68 10,000 3,050 0.3
11/01/2018
8.36
 722,640 7.83 8.36 7.96 3,000 42,630 -1.6
10/01/2018
7.83
 178,020 7.91 7.92 7.73 300 0 0.0
09/01/2018
7.91
 214,550 7.90 8.02 7.81 100 32,220 -1.2
08/01/2018
7.90
 224,350 7.64 7.98 7.67 300 44,560 -1.7
05/01/2018
7.64
 59,830 7.67 7.71 7.57 300 0 0.0
04/01/2018
7.67
 80,010 7.62 7.72 7.60 1,400 640 0.0
03/01/2018
7.62
 208,970 7.65 7.67 7.59 15,000 800 0.5
02/01/2018
7.65
 77,410 7.58 7.73 7.61 0 0 0
29/12/2017
7.58
 79,780 7.69 7.75 7.58 0 1,000 -0.0
28/12/2017
7.69
 106,710 7.75 7.77 7.65 0 49,520 -1.8
27/12/2017
7.75
 86,850 7.69 7.81 7.65 0 10,410 -0.4
26/12/2017
7.69
 123,580 7.61 7.74 7.55 0 8,900 -0.3
25/12/2017
7.61
 87,820 7.72 7.73 7.61 0 1,500 -0.1
22/12/2017
7.72
 77,000 7.75 7.84 7.65 0 0 0
21/12/2017
7.75
 72,560 7.73 7.86 7.69 10 0 0.0
20/12/2017
7.73
 80,620 7.90 7.90 7.73 0 0 0
19/12/2017
7.90
 92,150 7.92 8.00 7.79 700 2,240 -0.1
18/12/2017
7.92
 75,050 7.73 7.94 7.71 550 1,720 -0.0
15/12/2017
7.73
 101,800 7.86 7.92 7.71 3,000 0 0.1
14/12/2017
7.86
 36,000 7.81 7.94 7.77 0 0 0
13/12/2017
7.81
 43,930 7.77 8.06 7.77 600 5,360 -0.2
12/12/2017
7.77
 154,660 7.94 7.96 7.69 2,000 0 0.1
11/12/2017
7.94
 93,130 8.12 8.12 7.90 0 0 0
08/12/2017
8.12
 76,820 8.27 8.27 8.10 4,500 0 0.2
07/12/2017
8.27
 107,400 8.35 8.45 8.21 0 12,740 -0.5
06/12/2017
8.35
 215,010 8.22 8.66 8.29 7,000 14,820 -0.3
05/12/2017
8.22
 458,560 7.68 8.22 7.81 0 9,470 -0.4
04/12/2017
7.68
 126,200 7.63 7.75 7.55 0 0 0
01/12/2017
7.63
 101,970 7.73 7.73 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |