Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2017	6.95	93,900	6.95	6.95	6.89	28,000	0	1.5
10/04/2017	6.95	106,840	6.98	6.98	6.89	11,000	0	0.6
07/04/2017	6.98	61,650	7.00	7.09	6.95	50	2,000	-0.1
05/04/2017	7.00	158,080	6.99	7.35	7.00	3,000	2,010	0.1
04/04/2017	6.99	89,640	6.98	7.07	6.93	0	600	-0.0
03/04/2017	6.98	91,800	7.11	7.11	6.90	1,000	3,700	-0.1
31/03/2017	7.11	63,610	7.24	7.24	7.08	1,850	1,050	0.0
30/03/2017	7.24	72,350	7.12	7.26	7.06	400	300	0.0
29/03/2017	7.12	90,560	7.37	7.37	7.12	2,000	700	0.1
28/03/2017	7.37	84,990	7.40	7.40	7.26	25,200	550	1.4
27/03/2017	7.40	134,210	7.30	7.40	7.26	76,730	7,170	4.0
24/03/2017	7.30	171,250	7.09	7.30	7.09	52,000	1,600	2.8
23/03/2017	7.09	99,010	6.86	7.09	6.69	23,410	3,730	1.0
22/03/2017	6.86	136,990	7.11	7.11	6.84	15,410	3,240	0.6
21/03/2017	7.11	174,550	6.85	7.11	6.78	70,510	39,950	1.7
20/03/2017	6.85	203,350	6.62	6.85	6.53	53,110	2,700	2.6
17/03/2017	6.62	137,260	6.69	6.72	6.50	6,600	0	0.3
16/03/2017	6.69	448,910	6.71	6.95	6.60	105,800	68,000	2.0
15/03/2017	6.71	395,550	6.33	6.71	6.33	63,670	62,940	0.1
14/03/2017	6.33	266,120	6.27	6.33	6.20	5,290	0	0.3
13/03/2017	6.27	129,810	6.07	6.32	6.07	1,500	2,700	-0.1
10/03/2017	6.07	114,310	5.93	6.19	5.92	1,000	410	0.0
09/03/2017	5.93	140,920	6.06	6.06	5.92	0	0	0
08/03/2017	6.06	104,560	6.05	6.09	6.00	0	0	0
07/03/2017	6.05	201,870	5.94	6.10	5.97	0	0	0
06/03/2017	5.94	260,140	5.71	5.98	5.72	1,500	800	0.0
03/03/2017	5.71	105,160	5.66	5.72	5.63	1,000	0	0.0
02/03/2017	5.66	178,590	5.44	5.66	5.43	8,620	9,750	-0.1
01/03/2017	5.44	58,290	5.49	5.49	5.43	0	0	0
28/02/2017	5.49	95,570	5.39	5.53	5.38	5,210	0	0.2
27/02/2017	5.39	183,680	5.50	5.56	5.36	2,600	0	0.1
24/02/2017	5.50	148,420	5.69	5.71	5.49	700	0	0.0
23/02/2017	5.69	126,300	5.76	5.81	5.65	60	0	0.0
22/02/2017	5.76	208,820	5.66	5.89	5.67	2,120	0	0.1
21/02/2017	5.66	146,570	5.60	5.78	5.66	7,500	0	0.3
20/02/2017	5.60	153,060	5.50	5.69	5.50	1,200	17,230	-0.7
17/02/2017	5.50	94,170	5.44	5.53	5.38	500	1,000	-0.0
16/02/2017	5.44	170,960	5.56	5.61	5.44	10,770	500	0.4
15/02/2017	5.56	117,560	5.57	5.65	5.52	26,600	12,300	0.6
14/02/2017	5.57	159,500	5.68	5.68	5.54	16,110	15,500	0.0
13/02/2017	5.68	101,590	5.70	5.75	5.63	700	0	0.0
10/02/2017	5.70	56,820	5.78	5.81	5.70	8,470	10	0.4
09/02/2017	5.78	167,960	5.63	5.79	5.63	1,550	0	0.1
08/02/2017	5.63	118,860	5.61	5.63	5.53	640	1,000	-0.0
07/02/2017	5.61	183,540	5.53	5.72	5.56	0	2,000	-0.1
06/02/2017	5.53	179,230	5.25	5.54	5.25	270	0	0.0
03/02/2017	5.25	83,760	5.19	5.27	5.19	0	0	0
02/02/2017	5.19	31,500	5.18	5.30	5.18	1,500	10	0.1
25/01/2017	5.18	45,060	5.17	5.22	5.13	5,980	0	0.2
24/01/2017	5.17	38,360	5.22	5.23	5.13	3,290	0	0.1
23/01/2017	5.22	87,230	5.19	5.23	5.08	26,410	0	1.1
20/01/2017	5.19	70,090	5.01	5.19	5.00	35,440	0	1.4
19/01/2017	5.01	39,590	5.09	5.09	5.01	10	0	0.0
18/01/2017	5.09	60,990	5.10	5.17	5.09	25,330	0	1.0
17/01/2017	5.10	56,840	5.13	5.21	5.07	0	1,700	-0.1
16/01/2017	5.13	131,920	5.24	5.30	5.09	0	7,400	-0.3
13/01/2017	5.24	62,120	5.34	5.34	5.24	7,700	0	0.3
12/01/2017	5.34	73,090	5.34	5.36	5.29	9,800	0	0.4
11/01/2017	5.34	63,320	5.32	5.40	5.31	11,900	0	0.5
10/01/2017	5.32	126,190	5.31	5.43	5.32	3,100	0	0.1
09/01/2017	5.31	95,300	5.27	5.35	5.21	8,790	0	0.4
06/01/2017	5.27	134,360	5.20	5.34	5.17	0	1,000	-0.0
05/01/2017	5.20	73,430	5.24	5.27	5.17	3,000	0	0.1
04/01/2017	5.24	146,900	5.27	5.36	5.04	5,230	0	0.2
03/01/2017	5.27	39,250	5.30	5.35	5.19	100	0	0.0
30/12/2016	5.30	62,010	5.30	5.30	5.18	400	1,000	-0.0
29/12/2016	5.30	136,620	5.04	5.30	5.01	0	0	0
28/12/2016	5.04	28,420	5.03	5.04	5.00	10	0	0.0
27/12/2016	5.03	126,600	5.03	5.03	4.96	2,460	1,090	0.1
26/12/2016	5.03	46,930	5.01	5.03	4.95	5,000	0	0.2

Page:
<<
22
23
24
>>

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)	-0.60	-5.29%	9,826,500	97,100	0.8	9.96 11.60 10.55
2 tháng (2026-01-19)	-0.55	-4.87%	21,717,200	950,000	10.6	9.96 11.90 10.55
3 tháng (2025-12-18)	0.15	1.42%	29,903,100	1,319,700	14.5	9.96 11.90 10.55
6 tháng (2025-09-19)	-2.05	-16.02%	71,006,000	-400,600	-3.6	9.85 12.80 10.55
12 tháng (2025-03-24)	-3.99	-27.07%	310,759,100	-17,021,617	-248.1	9.85 17.60 10.55
24 tháng (2024-03-28)	-1.60	-12.93%	545,139,100	-13,568,723	-185.5	9.85 17.60 10.55
36 tháng (2023-04-03)	-0.20	-1.85%	732,793,400	-11,015,385	-148.5	9.85 17.60 10.55
60 tháng (2021-04-13)	1.54	16.75%	1,095,516,400	-9,185,704	-65.0	7.94 20.83 10.55

CTCP Dịch vụ Ô tô Hàng Xanh (hax)

THỐNG KÊ GIAO DỊCH