Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.28	-2.77%	2,616,700	-237,000	0	9.79 10.15 9.79
2 tháng (2026-04-13)	-0.73	-6.92%	7,520,700	-876,537	0	9.79 10.60 9.79
3 tháng (2026-03-16)	-0.78	-7.36%	13,678,500	-74,137	7.4	9.79 10.75 9.79
6 tháng (2025-12-15)	-0.53	-5.12%	44,049,100	1,204,163	21.5	9.79 11.90 9.79
12 tháng (2025-06-17)	-4.78	-32.74%	271,203,000	-14,768,837	-219.2	9.79 17.60 9.79
24 tháng (2024-06-24)	-4.27	-30.29%	497,749,800	-13,168,214	-170.7	9.79 17.60 9.79
36 tháng (2023-06-28)	-3.04	-23.66%	691,895,300	-9,831,748	-117.9	9.79 17.60 9.79
60 tháng (2021-07-08)	-2.49	-20.24%	1,068,310,900	-11,945,941	-133.3	7.94 20.83 9.79

CTCP Dịch vụ Ô tô Hàng Xanh (hax)

THỐNG KÊ GIAO DỊCH