CTCP Dịch vụ Ô tô Hàng Xanh (hax)

8.23
0.03
(0.37%)
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
(2026-06-29) 		-1.16 -12.30% 2,953,300 -282,113 0
8.20
9.67
8.20
2 tháng
(2026-05-29) 		-1.72 -17.22% 4,867,800 -294,832 0
8.20
10
8.20
3 tháng
(2026-04-29) 		-1.98 -19.32% 8,269,800 -547,132 0
8.20
10.35
8.20
6 tháng
(2026-01-29) 		-2.38 -22.35% 34,150,700 486,031 16.9
8.20
11.90
8.20
12 tháng
(2025-08-04) 		-8.28 -50.03% 176,784,800 -13,437,769 -188.2
8.20
16.55
8.20
24 tháng
(2024-08-07) 		-6.47 -43.89% 457,359,000 -13,759,346 -174.2
8.20
17.60
8.20
36 tháng
(2023-08-14) 		-4.67 -36.11% 645,253,300 -9,437,880 -107.2
8.20
17.60
8.20
60 tháng
(2021-08-23) 		-3.41 -29.19% 1,052,212,800 -12,040,973 -130.7
7.94
20.83
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
14.88
 337,300 15.02 15.02 14.74 2,900 22,110 -0.3
26/03/2025
15.02
 390,800 15.02 15.11 14.88 2,300 41,400 -0.6
25/03/2025
14.88
 322,000 14.88 14.97 14.79 0 0 0
24/03/2025
14.74
 326,800 14.93 14.93 14.65 2,400 42,900 -0.6
21/03/2025
14.83
 635,700 15.11 15.11 14.79 0 0 0
20/03/2025
15.07
 514,000 15.11 15.16 14.88 16,500 49,800 -0.5
19/03/2025
14.97
 830,800 14.97 15.07 14.83 1,200 127,900 -2.0
18/03/2025
14.97
 1,429,700 15.35 15.35 14.93 51,200 102,871 -0.8
17/03/2025
15.25
 1,393,500 15.77 15.77 15.16 28,600 196,058 -2.8
14/03/2025
15.63
 1,218,600 15.53 15.86 15.53 6,400 248,500 -4.1
13/03/2025
15.53
 3,096,000 16.56 16.56 15.35 157,900 132,100 0.5
12/03/2025
16.47
 887,600 16.93 16.93 16.47 25,900 160,000 -2.4
11/03/2025
16.79
 890,000 16.75 16.79 16.51 72,000 72,600 -0.0
10/03/2025
16.70
 1,513,100 16.98 17.26 16.61 276,400 296,000 -0.4
07/03/2025
16.79
 2,826,600 16.42 16.93 16.42 623,000 98,657 9.4
06/03/2025
16.37
 727,500 16.37 16.42 16.05 62,800 90,700 -0.5
05/03/2025
16.33
 635,200 16.84 16.84 16.33 0 166,400 -3.0
04/03/2025
16.65
 2,485,700 16.14 17.03 16.14 443,000 72,000 6.6
03/03/2025
16.14
 616,600 16.65 16.65 16.14 34,700 41,800 -0.1
28/02/2025
16.23
 925,300 16.51 16.70 16.23 33,300 90,700 -1.0
27/02/2025
16.51
 1,530,000 16.33 16.61 16.14 291,400 22,300 4.7
26/02/2025
16.23
 1,069,600 16.37 16.70 16.23 64,200 107,700 -0.8
25/02/2025
16.37
 1,863,400 15.72 16.37 15.72 199,000 49,827 2.6
24/02/2025
15.67
 692,000 15.95 16.05 15.67 64,500 43,400 0.4
21/02/2025
15.86
 674,400 15.86 15.91 15.67 114,200 52,800 1.0
20/02/2025
15.81
 1,053,900 15.77 16.09 15.72 109,000 19,962 1.5
19/02/2025
15.72
 617,900 15.44 15.72 15.35 115,700 10,800 1.7
18/02/2025
15.44
 323,200 15.53 15.63 15.39 21,800 18,200 0.1
17/02/2025
15.44
 435,100 15.49 15.58 15.39 128,400 1,100 2.1
14/02/2025
15.44
 499,500 15.30 15.53 15.30 17,100 30,100 -0.2
13/02/2025
15.25
 1,260,900 15.63 15.72 15.25 200 173,000 -2.9
12/02/2025
15.63
 506,300 15.72 16.05 15.63 3,600 61,300 -1.0
11/02/2025
15.72
 466,200 15.81 15.81 15.63 0 35,100 -0.6
10/02/2025
15.72
 637,500 15.72 15.95 15.67 52,200 55,100 -0.0
07/02/2025
15.86
 374,500 15.81 15.86 15.67 2,700 45,000 -0.7
06/02/2025
15.81
 619,200 16.00 16.09 15.72 51,600 60,800 -0.2
05/02/2025
15.95
 586,200 15.95 16.14 15.81 16,800 84,500 -1.2
04/02/2025
15.95
 971,800 15.77 15.95 15.58 113,001 20,800 1.6
03/02/2025
15.72
 683,500 15.44 15.95 15.35 69,900 97,008 -0.5
24/01/2025
15.49
 290,400 15.30 15.63 15.30 0 15,600 -0.3
23/01/2025
15.30
 247,300 15.25 15.35 15.11 0 19,800 -0.3
22/01/2025
15.21
 408,600 15.53 15.53 15.21 0 52,100 -0.9
21/01/2025
15.44
 284,900 15.67 15.67 15.39 100 47,600 -0.8
20/01/2025
15.49
 524,700 15.77 15.95 15.49 29,200 94,400 -1.1
17/01/2025
15.67
 369,600 15.63 15.67 15.39 14,800 39,000 -0.4
16/01/2025
15.49
 199,400 15.49 15.67 15.39 3,600 50,500 -0.8
15/01/2025
15.44
 195,300 15.21 15.44 15.21 0 43,408 -0.7
14/01/2025
15.21
 175,400 15.53 15.53 15.16 0 34,300 -0.6
13/01/2025
15.49
 252,100 15.16 15.49 14.93 12,100 31,800 -0.3
10/01/2025
15.21
 469,100 15.53 15.53 15.21 0 80,000 -1.3
09/01/2025
15.58
 285,600 15.67 15.72 15.39 10,100 65,400 -0.9
08/01/2025
15.77
 330,200 15.44 15.77 15.30 49,100 58,575 -0.2
07/01/2025
15.44
 416,600 15.11 15.49 15.11 25,400 47,500 -0.4
06/01/2025
15.35
 862,800 15.77 15.95 15.11 100,300 50,500 0.8
03/01/2025
15.58
 652,000 16.09 16.14 15.58 51,600 56,404 -0.1
02/01/2025
15.91
 336,500 15.91 16.23 15.67 30,200 20,400 0.2
31/12/2024
15.81
 713,900 16.00 16.14 15.81 107,000 36,200 1.2
30/12/2024
16.00
 601,700 16.51 16.51 15.95 1,166,600 25,420 19.7
27/12/2024
16.47
 1,108,500 16.75 17.35 16.37 3,425,500 61,800 59.3
26/12/2024
16.75
 2,734,000 16.05 16.79 16.05 232,900 58,400 3.1
25/12/2024
16.05
 1,319,800 16.23 16.56 16.05 39,900 28,500 0.2
24/12/2024
16.19
 2,192,400 16.33 16.61 16.19 142,500 62,900 1.4
23/12/2024
16.23
 2,049,400 16.09 16.47 16.09 88,100 36,900 0.9
20/12/2024
16.09
 762,300 16.05 16.33 15.95 58,900 21,401 0.6
19/12/2024
16.05
 2,318,300 15.58 16.70 15.58 408,400 187,700 3.8
18/12/2024
15.86
 2,571,900 15.30 16.05 15.25 522,000 123,900 6.7
17/12/2024
15.21
 244,800 15.30 15.30 15.11 27,200 10,000 0.3
16/12/2024
15.30
 188,900 15.11 15.39 15.02 17,500 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |