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)
31/08/2017
7.94
 43,500 7.91 7.99 7.91 240 0 0.0
30/08/2017
7.91
 30,860 7.94 8.02 7.91 500 5,700 -0.2
29/08/2017
7.94
 118,240 7.81 8.02 7.72 40,640 1,000 1.5
28/08/2017
7.81
 71,420 8.02 8.02 7.77 140 0 0.0
25/08/2017
8.02
 41,170 8.06 8.12 8.02 7,050 0 0.3
24/08/2017
8.06
 74,190 7.98 8.12 7.98 800 0 0.0
23/08/2017
7.98
 95,580 7.68 8.06 7.65 0 1,990 -0.1
22/08/2017
7.68
 86,530 7.64 7.71 7.61 5,000 3,600 0.1
21/08/2017
7.64
 85,420 7.66 7.73 7.59 500 3,940 -0.1
18/08/2017
7.66
 103,000 7.56 7.75 7.50 0 7,840 -0.3
17/08/2017
7.56
 94,870 7.56 7.79 7.56 2,090 500 0.1
16/08/2017
7.56
 95,830 7.56 7.58 7.54 4,910 0 0.2
15/08/2017
7.56
 171,250 7.56 7.59 7.54 0 0 0
14/08/2017
7.56
 102,490 7.55 7.63 7.53 0 4,300 -0.2
11/08/2017
7.55
 72,110 7.65 7.73 7.55 100 960 -0.0
10/08/2017
7.65
 150,840 7.55 7.73 7.47 0 2,370 -0.1
09/08/2017
7.55
 279,810 7.79 7.79 7.40 2,300 16,530 -0.5
08/08/2017
7.79
 288,770 8.27 8.27 7.75 2,710 5,370 -0.1
07/08/2017
8.27
 136,710 8.48 8.54 8.23 21,010 6,250 0.6
04/08/2017
8.48
 108,600 8.48 8.64 8.32 500 0 0.0
03/08/2017
8.48
 86,890 8.61 8.65 8.48 3,770 0 0.2
02/08/2017
8.61
 200,750 8.30 8.66 8.19 28,650 4,800 1.0
01/08/2017
8.30
 118,660 8.25 8.44 8.25 9,330 0 0.4
31/07/2017
8.25
 253,200 7.73 8.27 7.67 6,000 2,800 0.1
28/07/2017
7.73
 162,710 7.75 7.78 7.63 3,620 23,400 -0.7
27/07/2017
7.75
 293,470 7.71 7.81 7.55 2,500 25,690 -0.9
26/07/2017
7.71
 227,200 7.81 7.81 7.44 390 1,880 -0.1
25/07/2017
7.81
 145,410 7.50 8.00 7.50 2,530 6,200 -0.1
24/07/2017
7.50
 254,860 7.42 7.55 6.91 9,000 30,820 -0.7
21/07/2017
7.42
 1,447,930 7.97 8.04 7.42 372,080 69,230 10.9
20/07/2017
7.97
 28,060 8.56 8.56 7.97 360 0 0.0
19/07/2017
8.56
 50,070 9.20 9.20 8.56 40 0 0.0
18/07/2017
9.20
 120,640 9.30 9.30 8.68 30,050 9,000 0.9
17/07/2017
9.30
 203,230 9.63 9.72 9.26 1,530 3,000 -0.1
14/07/2017
9.63
 158,100 9.74 9.78 9.63 350 1,990 -0.1
13/07/2017
9.74
 103,020 9.94 10.01 9.74 600 9,060 -0.4
12/07/2017
9.94
 134,160 9.99 10.09 9.90 25,000 420 1.2
11/07/2017
9.99
 163,010 9.92 9.99 9.78 68,730 0 3.3
10/07/2017
9.92
 186,920 10.13 10.13 9.76 63,230 300 3.0
07/07/2017
10.13
 113,460 10.23 10.44 10.13 4,640 570 0.2
06/07/2017
10.23
 348,820 9.68 10.23 9.72 9,990 0 0.5
05/07/2017
9.68
 226,940 9.63 9.84 9.61 101,120 930 4.7
04/07/2017
9.63
 170,070 9.82 9.82 9.52 22,080 2,000 0.9
03/07/2017
9.82
 229,130 10.13 10.13 9.82 12,000 12,460 -0.0
30/06/2017
10.13
 219,790 10.07 10.21 10.03 72,000 0 3.5
29/06/2017
10.07
 260,090 10.32 10.40 10.01 100 1,500 -0.1
28/06/2017
10.32
 127,880 10.34 10.50 10.19 3,220 500 0.1
27/06/2017
10.34
 215,940 10.09 10.50 10.03 0 7,950 -0.4
26/06/2017
10.09
 236,120 10.54 10.54 10.05 2,510 10,450 -0.4
23/06/2017
10.54
 162,980 10.87 11.06 10.40 5,720 1,000 0.2
22/06/2017
10.87
 211,970 10.40 11.10 10.54 2,900 1,140 0.1
21/06/2017
10.40
 379,430 9.74 10.40 9.85 10,880 15,300 -0.2
20/06/2017
9.74
 196,280 9.56 9.86 9.56 5,020 640 0.2
19/06/2017
9.56
 167,420 9.20 9.61 9.20 8,100 1,060 0.3
16/06/2017
9.20
 122,210 8.92 9.20 8.89 240 1,000 -0.0
15/06/2017
8.92
 134,560 8.89 9.01 8.89 2,470 16,000 -0.6
14/06/2017
8.89
 170,110 9.39 9.41 8.89 4,540 13,600 -0.4
13/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
13/06/2017
9.39
 223,310 8.98 9.51 9.30 2,290 14,840 -0.6
12/06/2017
8.98
 170,350 8.97 9.14 8.79 18,230 12,500 0.4
09/06/2017
8.97
 188,210 9.17 9.30 8.70 4,910 18,990 -1.0
08/06/2017
9.17
 95,670 9.56 9.56 9.17 1,390 2,000 -0.0
07/06/2017
9.56
 95,240 9.65 9.72 9.43 1,890 0 0.1
06/06/2017
9.65
 113,550 9.54 10.05 9.54 3,860 6,970 -0.2
05/06/2017
9.54
 238,660 8.92 9.54 9.04 4,140 3,110 0.1
02/06/2017
8.92
 77,640 8.77 8.99 8.86 12,420 1,000 0.8
01/06/2017
8.77
 101,650 8.50 8.79 8.64 13,870 150 0.9
31/05/2017
8.50
 83,680 8.33 8.50 8.23 4,090 0 0.3
30/05/2017
8.33
 115,060 8.52 8.64 8.33 9,360 4,900 0.3
29/05/2017
8.52
 100,530 8.35 8.61 8.40 26,380 6,450 1.3
26/05/2017
8.35
 88,480 8.27 8.36 8.27 31,760 580 2.0
25/05/2017
8.27
 142,690 8.21 8.40 8.21 33,060 13,200 1.3
24/05/2017
8.21
 110,270 8.10 8.27 8.14 23,440 1,050 1.4
23/05/2017
8.10
 24,140 8.26 8.26 8.08 780 0 0.0
22/05/2017
8.26
 216,760 7.73 8.26 7.75 151,250 3,500 9.2
19/05/2017
7.73
 56,010 7.73 7.79 7.70 0 1,000 -0.1
18/05/2017
7.73
 47,250 7.80 7.86 7.70 4,320 0 0.3
17/05/2017
7.80
 38,320 7.75 7.83 7.62 6,670 2,000 0.3
16/05/2017
7.75
 115,300 7.61 7.82 7.57 590 7,000 -0.4
15/05/2017
7.61
 48,040 7.70 7.74 7.56 2,530 3,800 -0.1
12/05/2017
7.70
 49,900 7.62 7.73 7.56 4,580 1,000 0.2
11/05/2017
7.62
 38,730 7.71 7.71 7.49 5,750 0 0.3
10/05/2017
7.71
 97,380 7.53 7.91 7.52 17,990 1,000 1.0
09/05/2017
7.53
 158,780 7.06 7.55 6.99 11,200 800 0.6
08/05/2017
7.06
 46,690 7.11 7.16 7.06 1,160 1,200 -0.0
05/05/2017
7.11
 51,140 7.12 7.13 7.06 9,140 1,000 0.4
04/05/2017
7.12
 109,240 7.09 7.17 7.04 4,400 5,240 -0.0
03/05/2017
7.09
 61,970 6.98 7.11 6.94 8,780 200 0.5
28/04/2017
6.98
 119,440 6.87 7.00 6.81 6,200 100 0.3
27/04/2017
6.87
 86,020 6.81 6.95 6.76 12,400 2,000 0.6
26/04/2017
6.81
 67,220 6.63 6.84 6.60 11,810 2,000 0.5
25/04/2017
6.63
 207,640 6.72 6.72 6.53 42,830 11,130 1.6
24/04/2017
6.72
 128,630 7.00 7.07 6.72 2,640 0 0.1
21/04/2017
7.00
 123,360 7.00 7.24 6.98 4,200 0 0.2
20/04/2017
7.00
 49,320 6.89 7.09 6.89 600 200 0.0
19/04/2017
6.89
 53,930 6.98 6.98 6.85 1,500 0 0.1
18/04/2017
6.98
 111,330 6.80 6.98 6.72 25,000 0 1.3
17/04/2017
6.80
 30,960 6.81 6.90 6.80 1,500 0 0.1
14/04/2017
6.81
 74,600 6.82 6.82 6.59 1,000 840 0.0
13/04/2017
6.82
 48,010 6.76 6.91 6.76 2,880 0 0.2
12/04/2017
6.76
 128,860 6.95 7.09 6.76 2,490 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |