Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2016	5.01	39,940	4.99	5.01	4.92	8,700	190	0.3
22/12/2016	4.99	95,320	5.04	5.05	4.96	5,020	0	0.2
21/12/2016	5.04	58,860	5.04	5.07	4.99	1,000	500	0.0
20/12/2016	5.04	79,520	5.10	5.17	5.03	0	0	0
19/12/2016	5.10	222,640	4.85	5.18	4.79	5,710	0	0.2
16/12/2016	4.85	27,780	4.91	4.96	4.79	5,020	0	0.2
15/12/2016	4.91	77,680	4.88	5.04	4.87	17,400	0	0.7
14/12/2016	4.88	45,380	4.60	4.88	4.60	10,000	1,390	0.3
13/12/2016	4.60	33,190	4.60	4.65	4.59	10,910	0	0.4
12/12/2016	4.60	22,640	4.65	4.72	4.59	9,310	3,970	0.2
09/12/2016	4.65	34,350	4.68	4.68	4.61	0	0	0
08/12/2016	4.68	27,030	4.65	4.77	4.61	2,340	6,120	-0.1
07/12/2016	4.65	53,990	4.78	4.81	4.65	4,000	4,020	-0.0
06/12/2016	4.78	86,260	4.94	4.94	4.78	0	12,580	-0.5
05/12/2016	4.94	20,810	4.96	4.96	4.92	0	0	0
02/12/2016	4.96	26,290	4.96	5.02	4.96	20	0	0.0
01/12/2016	4.96	50,940	4.92	5.03	4.92	10,000	0	0.4
30/11/2016	4.92	24,100	4.92	4.92	4.78	4,000	750	0.1
29/11/2016	4.92	38,400	5.04	5.04	4.91	4,000	9,450	-0.2
28/11/2016	5.04	18,140	5.05	5.05	4.99	0	800	-0.0
25/11/2016	5.05	49,830	5.07	5.10	4.97	7,070	1,500	0.2
24/11/2016	5.07	30,830	5.07	5.14	5.04	2,930	0	0.1
23/11/2016	5.07	56,090	5.04	5.17	4.94	3,000	500	0.1
22/11/2016	5.04	215,790	5.21	5.25	4.94	1,230	1,500	-0.0
21/11/2016	5.21	112,790	5.30	5.30	5.19	0	3,800	-0.2
18/11/2016	5.30	90,310	5.30	5.30	5.17	11,800	0	0.5
17/11/2016	5.30	97,720	5.48	5.50	5.30	100	1,600	-0.1
16/11/2016	5.48	87,660	5.35	5.48	5.31	3,760	0	0.2
15/11/2016	5.35	201,900	5.26	5.36	5.21	1,400	1,420	-0.0
14/11/2016	5.26	97,580	5.35	5.38	5.17	0	300	-0.0
11/11/2016	5.35	239,130	5.52	5.55	5.35	50	0	0.0
10/11/2016	5.52	183,330	5.41	5.62	5.45	500	2,630	-0.1
09/11/2016	5.41	170,120	5.31	5.43	5.01	220	0	0.0
08/11/2016	5.31	246,920	5.12	5.34	5.05	580	2,100	-0.1
07/11/2016	5.12	111,090	5.09	5.14	5.04	700	200	0.0
04/11/2016	5.09	107,380	5.16	5.27	5.04	430	2,100	-0.1
03/11/2016	5.16	202,200	4.98	5.17	4.94	90	60	0.0
02/11/2016	4.98	189,730	4.91	5.10	4.86	500	0	0.0
01/11/2016	4.91	49,690	4.96	4.97	4.88	0	3,560	-0.1
31/10/2016	4.96	56,100	5.04	5.04	4.85	1,040	100	0.0
28/10/2016	5.04	96,050	5.03	5.05	4.98	10	5,000	-0.2
27/10/2016	5.03	134,300	4.87	5.08	4.90	1,300	0	0.1
26/10/2016	4.87	165,940	4.81	4.92	4.78	850	7,670	-0.3
25/10/2016	4.81	100,570	4.70	4.97	4.52	3,700	0	0.1
24/10/2016	4.70	64,570	4.77	4.78	4.65	910	0	0.0
21/10/2016	4.77	140,930	4.74	4.94	4.77	2,420	0	0.1
20/10/2016	4.74	176,080	4.52	4.78	4.59	900	0	0.0
19/10/2016	4.52	32,180	4.52	4.59	4.52	200	0	0.0
18/10/2016	4.52	11,990	4.47	4.55	4.44	1,100	0	0.0
17/10/2016	4.47	38,230	4.56	4.60	4.47	2,800	0	0.1
14/10/2016	4.56	43,760	4.56	4.59	4.50	5,270	400	0.2
13/10/2016	4.56	32,550	4.52	4.59	4.50	200	1,000	-0.0
12/10/2016	4.52	44,690	4.41	4.55	4.41	200	6,630	-0.2
11/10/2016	4.41	85,370	4.39	4.46	4.21	0	0	0
10/10/2016	4.39	43,470	4.56	4.63	4.39	0	0	0
07/10/2016	4.56	94,010	4.60	4.65	4.48	5,200	600	0.2
06/10/2016	4.60	43,460	4.66	4.78	4.55	8,900	1,000	0.3
05/10/2016	4.66	127,590	4.51	4.70	4.51	7,700	0	0.3
04/10/2016	4.51	125,290	4.73	4.78	4.51	2,630	0	0.1
03/10/2016	4.73	26,110	4.69	4.77	4.66	0	3,490	-0.1
30/09/2016	4.69	80,950	4.76	4.77	4.69	7,550	0	0.3
29/09/2016	4.76	92,640	4.54	4.78	4.47	16,120	0	0.6
28/09/2016	4.54	64,040	4.56	4.61	4.54	4,160	0	0.1
27/09/2016	4.56	69,020	4.52	4.61	4.42	50	0	0.0
26/09/2016	4.52	90,930	4.30	4.52	4.29	1,800	0	0.1
23/09/2016	4.30	45,030	4.37	4.39	4.29	120	500	-0.0

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 (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

CTCP Dịch vụ Ô tô Hàng Xanh (hax)

THỐNG KÊ GIAO DỊCH