CTCP Dịch vụ Ô tô Hàng Xanh (hax)

9.79
-0.03
(-0.31%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
14.15
 2,862,800 14.40 14.40 13.90 349,800 217,800 1.8
19/08/2025
14.45
 2,639,500 14.50 14.75 14.40 0 200 -0.0
18/08/2025
14.05
 2,538,900 14.20 14.20 13.80 70,300 10,600 0.8
15/08/2025
14.10
 5,298,600 14.70 14.80 14 213,300 197,600 0.2
14/08/2025
14.70
 4,397,700 15.10 15.10 14.60 2,300 388,500 -5.7
13/08/2025
15
 3,187,700 15.25 15.30 14.85 1,200 100,400 -1.5
12/08/2025
15.20
 3,466,300 14.90 15.50 14.90 153,900 1,600 2.3
11/08/2025
14.85
 3,869,900 14.85 15.20 14.70 425,200 1,251,200 -12.4
08/08/2025
14.75
 7,111,100 15.20 15.20 14.60 111,700 2,197,300 -30.9
07/08/2025
15.20
 3,753,100 15.25 15.55 15.10 0 1,276,500 -19.5
06/08/2025
15.15
 5,144,200 15.45 15.45 14.90 35,400 2,460,500 -36.5
05/08/2025
15.45
 15,925,300 16.60 16.60 15.40 204,400 5,630,800 -85.2
04/08/2025
16.55
 2,851,200 16.40 16.65 16.15 136,300 150,900 -0.3
01/08/2025
16.85
 10,668,500 17.10 17.70 16.70 494,400 844,800 -6.2
31/07/2025
16.55
 2,378,800 17.20 17.20 16.15 19,100 246,500 -3.8
30/07/2025
16.90
 3,623,500 16.35 16.95 15.95 270,200 57,100 3.4
29/07/2025
16.40
 7,155,200 17.85 17.85 16.40 333,800 900,000 -9.7
28/07/2025
17.60
 5,127,600 17.50 18.20 17 246,500 263,500 -0.3
25/07/2025
17.05
 4,022,300 17 17.55 16.90 53,800 56,400 -0.1
24/07/2025
16.70
 7,059,500 15.80 16.70 15.65 295,000 254,100 0.7
23/07/2025
15.65
 2,564,300 15.80 15.90 15.50 258,000 368,800 -1.7
22/07/2025
15.65
 2,366,600 15.50 15.65 15.35 19,700 37,400 -0.3
21/07/2025
15.55
 3,048,600 15.80 16.15 15.50 212,500 327,700 -1.9
18/07/2025
15.70
 4,520,200 16.15 16.25 15.60 432,200 140,500 4.6
17/07/2025
16.15
 5,675,100 17.25 17.25 16.05 25,200 791,700 -12.8
16/07/2025
16.25
 3,573,400 15.75 16.25 15.75 104,100 12,500 1.4
15/07/2025
15.20
 2,169,900 15.30 15.30 15.10 394,200 17,600 5.7
14/07/2025
15.20
 1,638,600 15.05 15.30 14.80 226,700 256,300 -0.4
11/07/2025
15.05
 2,292,000 15.35 15.35 15.05 8,800 173,100 0
10/07/2025
15.35
 1,668,000 15.45 15.50 15.25 197,100 79,500 0
09/07/2025
15.35
 2,157,400 15.20 15.50 15.20 330,800 40,600 0
08/07/2025
15.25
 1,818,000 15.35 15.35 15.15 111,100 118,100 -0.1
07/07/2025
15.30
 1,595,700 15.25 15.45 15.15 178,900 14,100 2.5
04/07/2025
15.20
 1,221,300 15.35 15.40 15.15 21,700 191,600 -2.6
03/07/2025
15.25
 4,443,300 15.40 15.80 15.10 415,400 229,000 2.9
02/07/2025
15.05
 941,600 15.20 15.20 14.95 100 57,100 -0.9
01/07/2025
15.15
 3,616,600 15.20 15.65 15.05 195,500 151,400 0.7
30/06/2025
15
 1,176,700 14.80 15 14.80 213,900 2,700 3.1
27/06/2025
14.80
 1,149,600 14.90 14.95 14.80 72,800 18,400 0.8
26/06/2025
14.85
 1,090,600 14.60 14.90 14.50 97,700 48,000 0.7
25/06/2025
14.60
 748,200 14.80 14.80 14.55 13,600 203,600 -2.8
24/06/2025
14.60
 915,600 14.90 14.95 14.55 0 230,600 -3.4
23/06/2025
14.70
 1,714,600 14.50 15 14.30 93,400 318,800 -3.3
20/06/2025
14.70
 1,194,600 14.90 15.15 14.65 0 304,300 -4.5
19/06/2025
14.85
 1,239,100 15.10 15.15 14.75 100 397,700 -5.9
18/06/2025
15.05
 3,074,500 14.70 15.35 14.70 280,100 88,000 2.8
17/06/2025
14.60
 733,200 14.70 14.75 14.45 2,200 0 0.0
16/06/2025
14.60
 859,200 14.40 14.60 14.30 98,100 201,100 -1.5
13/06/2025
14.45
 1,323,700 14.60 14.60 14.30 9,200 5,100 0.1
12/06/2025
14.65
 792,100 14.60 14.80 14.55 62,800 600 0.9
11/06/2025
14.55
 667,400 14.55 14.60 14.45 0 309,100 -4.5
10/06/2025
14.50
 982,200 14.60 14.75 14.45 0 317,100 -4.6
09/06/2025
14.55
 1,268,000 14.85 14.90 14.50 0 171,800 -2.5
06/06/2025
14.85
 1,280,900 15.30 15.30 14.80 6,200 54,500 -0.7
05/06/2025
15.25
 1,982,700 15.35 15.75 15.25 39,000 194,700 -2.4
04/06/2025
15.25
 1,849,800 15 15.30 15 274,100 12,600 4.0
03/06/2025
15.05
 1,026,200 15.05 15.15 14.80 64,300 95,400 -0.5
02/06/2025
15.05
 2,181,900 14.45 15.40 14.45 289,700 407,900 -1.8
30/05/2025
14.70
 1,050,100 14.80 15.20 14.60 5,200 203,300 -2.9
29/05/2025
14.80
 1,790,300 14.80 15 14.60 161,900 162,400 -0.0
28/05/2025
14.90
 3,179,500 15.50 15.50 14.85 221,200 55,900 2.5
27/05/2025
15.40
 1,504,700 15.50 15.55 15.30 130,400 124,100 0.1
26/05/2025
15.40
 3,404,200 14.85 15.50 14.45 346,400 31,200 4.7
23/05/2025
14.65
 1,350,700 14.80 15.10 14.65 41,800 28,300 0.2
22/05/2025
14.60
 2,447,500 14.70 15.20 14.60 142,900 219,800 0
21/05/2025
14.60
 954,500 14.75 14.85 14.45 6,500 28,100 -0.3
20/05/2025
14.70
 630,400 14.60 14.85 14.55 29,800 35,900 -0.1
19/05/2025
14.65
 702,900 14.60 14.85 14.50 91,400 31,900 0
16/05/2025
14.85
 1,008,400 15.10 15.10 14.60 27,700 22,800 0
15/05/2025
14.95
 2,360,800 15.05 15.10 14.70 114,700 43,500 0
14/05/2025
14.65
 2,145,500 13.90 14.65 13.90 83,600 20,400 0
13/05/2025
13.70
 300,200 13.80 13.85 13.60 5,300 19,300 0
12/05/2025
13.75
 314,200 13.50 13.75 13.50 0 11,200 0
09/05/2025
13.60
 273,400 13.45 13.75 13.45 2,000 14,300 0
08/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2025
13.60
 729,100 14 14 13.45 14,700 216,100 0
07/05/2025
13.85
 252,900 13.85 13.85 13.76 0 34,400 0
06/05/2025
13.85
 586,200 14.09 14.09 13.81 0 351,300 0
05/05/2025
13.90
 523,700 13.99 14.13 13.71 9,500 424,800 0
29/04/2025
13.76
 281,600 13.99 13.99 13.76 0 86,700 -1.3
28/04/2025
13.90
 360,500 13.90 14.18 13.85 22,300 47,300 -0.4
25/04/2025
13.90
 368,400 13.76 13.95 13.67 37,400 35,000 0.0
24/04/2025
13.67
 135,200 13.76 13.81 13.57 5,200 6,220 -0.0
23/04/2025
13.62
 248,100 13.81 13.81 13.57 8,500 5,900 0.0
22/04/2025
13.71
 532,400 13.34 13.71 13.01 54,200 15,800 0.5
21/04/2025
13.85
 146,900 13.99 13.99 13.71 0 37,000 -0.5
18/04/2025
14.04
 279,100 13.99 14.18 13.81 11,300 29,200 -0.3
17/04/2025
13.90
 284,500 13.43 13.90 13.34 6,100 60,600 -0.8
16/04/2025
13.43
 305,600 13.57 13.62 13.25 16,800 40,800 -0.4
15/04/2025
13.62
 305,700 13.62 13.71 13.39 8,800 8,300 0.0
14/04/2025
13.62
 405,200 13.81 13.81 13.53 26,400 61,100 -0.5
11/04/2025
13.62
 604,600 13.71 13.71 13.11 55,100 223,087 -2.4
10/04/2025
13.29
 191,400 13.29 13.29 13.29 3,000 0 0.0
09/04/2025
12.45
 689,500 11.75 13.29 11.75 196,200 82,000 1.5
08/04/2025
12.45
 1,563,100 12.97 12.97 12.31 53,500 7,100 0.6
04/04/2025
13.11
 1,398,300 12.97 13.62 12.83 199,000 136,800 0.8
03/04/2025
13.76
 1,694,300 13.76 14.65 13.76 57,300 525,400 -6.9
02/04/2025
14.79
 236,800 14.74 14.79 14.65 8,800 33,900 -0.4
01/04/2025
14.65
 369,500 14.74 14.79 14.60 5,600 31,200 -0.4
31/03/2025
14.65
 581,700 14.79 14.79 14.55 500 15,600 -0.2
28/03/2025
14.93
 501,100 14.97 15.07 14.74 2,300 24,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |