CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.90
-0.25
(-2.24%)
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
(2025-11-04) 		0 0% 9,461,100 -372,400 -4.0
10.45
11.15
11.15
2 tháng
(2025-10-06) 		-1.40 -11.38% 30,773,900 -1,733,800 -18.4
9.85
12.30
11.15
3 tháng
(2025-09-05) 		-3 -21.58% 47,133,300 -2,115,300 -23.5
9.85
13.90
11.15
6 tháng
(2025-06-09) 		-3.65 -25.09% 229,748,900 -16,686,900 -251.5
9.85
17.60
11.15
12 tháng
(2024-12-09) 		-4.26 -28.10% 338,744,700 -12,341,615 -157.9
9.85
17.60
11.15
24 tháng
(2023-12-15) 		-0.41 -3.63% 537,825,000 -15,032,411 -202.6
9.85
17.60
11.15
36 tháng
(2022-12-20) 		0.47 4.55% 720,453,200 -11,450,168 -149.6
9.59
17.60
11.15
60 tháng
(2020-12-30) 		3.38 44.87% 1,092,023,440 -9,020,974 -49.7
7.26
20.83
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
15.53
 255,300 15.49 15.67 15.49 5,500 2,000 0.1
23/09/2024
15.53
 469,800 15.63 15.67 15.49 0 4,200 -0.1
20/09/2024
15.67
 598,600 15.77 15.86 15.67 32,300 500 0.5
19/09/2024
15.77
 500,000 15.86 15.86 15.67 0 7,800 -0.1
18/09/2024
15.86
 525,400 15.86 16.00 15.77 4,400 40,700 -0.6
17/09/2024
15.86
 471,900 15.53 15.86 15.44 700 1,600 -0.0
16/09/2024
15.53
 828,800 16.00 16.00 15.39 9,400 59,800 -0.9
13/09/2024
15.81
 377,500 15.86 15.86 15.67 0 10,900 -0.2
12/09/2024
15.67
 635,300 16.00 16.23 15.67 1,600 133,600 -2.3
11/09/2024
15.86
 785,000 15.86 15.95 15.63 700 43,600 -0.7
10/09/2024
15.86
 656,100 16.00 16.14 15.67 14,300 73,400 -1.0
09/09/2024
15.77
 766,000 15.91 16.14 15.77 0 0 0
06/09/2024
16.05
 674,400 16.19 16.33 15.91 19,700 9,000 0.2
05/09/2024
16.19
 741,400 16.61 16.61 15.95 43,900 108,300 -1.1
04/09/2024
16.65
 2,720,500 15.49 16.65 14.74 147,200 319,700 -2.9
30/08/2024
15.58
 457,300 15.67 15.77 15.58 3,000 75,200 -1.2
29/08/2024
15.72
 882,000 15.44 15.77 15.44 2,300 140,300 -2.3
28/08/2024
15.49
 685,400 15.81 15.81 15.35 9,200 24,800 -0.3
27/08/2024
15.58
 1,066,900 16.09 16.09 15.49 126,600 56,300 1.2
26/08/2024
15.91
 1,244,600 16.47 16.47 15.86 103,600 93,800 0.2
23/08/2024
16.47
 894,400 16.70 16.70 16.14 406,400 203,900 3.5
22/08/2024
16.42
 2,907,300 15.95 16.65 15.77 777,400 567,600 3.5
21/08/2024
16.00
 1,556,500 16.19 16.70 15.95 383,400 169,100 3.7
20/08/2024
16.19
 1,399,000 16.14 16.23 15.72 108,600 32,400 1.3
19/08/2024
15.95
 2,224,500 15.11 15.95 15.02 129,400 220,400 -1.6
16/08/2024
14.93
 1,168,800 14.41 15.11 14.41 94,300 274,300 -2.9
15/08/2024
14.41
 737,400 14.74 14.74 14.37 1,900 224,800 -3.5
14/08/2024
14.74
 810,500 15.11 15.58 14.74 28,200 168,500 -2.3
13/08/2024
15.11
 613,500 15.11 15.21 14.83 5,000 103,100 -1.6
12/08/2024
15.11
 1,210,400 14.65 15.21 14.55 170,900 155,800 0.2
09/08/2024
14.60
 453,400 14.41 14.65 14.23 8,700 17,300 -0.1
08/08/2024
14.37
 603,000 14.69 14.69 14.18 0 209,900 -3.3
07/08/2024
14.74
 299,800 14.46 14.74 14.27 500 28,800 -0.4
06/08/2024
14.46
 573,100 14.46 14.60 14.13 10,500 175,100 -2.5
05/08/2024
14.41
 1,468,600 14.83 14.83 14.09 39,400 50,500 -0.2
02/08/2024
14.93
 1,312,700 13.95 15.25 13.95 573,900 30,800 8.5
01/08/2024
14.27
 2,269,900 14.46 14.65 14.13 83,400 17,700 1.0
31/07/2024
14.60
 1,226,800 14.97 14.97 14.60 6,600 53,600 -0.7
30/07/2024
14.88
 1,590,200 14.51 14.88 14.37 2,000 58,800 -0.9
29/07/2024
14.51
 463,600 14.65 14.65 14.23 2,000 58,800 -0.9
26/07/2024
14.37
 423,300 14.41 14.55 14.23 0 39,100 -0.6
25/07/2024
14.41
 317,600 14.23 14.41 14.04 8,800 46,900 -0.6
24/07/2024
14.41
 1,053,200 13.71 14.41 13.71 227,300 100,700 1.9
23/07/2024
14.04
 1,131,900 14.65 14.65 13.71 111,200 96,700 0.2
22/07/2024
14.51
 1,669,500 14.83 14.88 14.18 161,100 121,200 0.6
19/07/2024
14.93
 776,500 15.35 15.39 14.88 11,900 39,700 -0.5
18/07/2024
15.39
 1,195,700 14.74 15.39 14.74 174,500 71,900 1.6
17/07/2024
14.83
 2,885,400 15.95 16.14 14.83 174,100 263,400 -1.6
16/07/2024
15.91
 1,131,200 16.37 16.61 15.77 86,400 110,300 -0.4
15/07/2024
16.23
 856,700 16.05 16.61 15.95 30,700 94,700 -1.1
12/07/2024
16.05
 1,800,400 16.19 16.28 15.67 282,800 43,700 4.1
11/07/2024
16.14
 2,235,200 16.79 17.07 15.95 64,400 312,600 -4.5
10/07/2024
16.42
 2,772,100 15.67 16.42 15.58 149,700 198,500 -0.9
09/07/2024
15.35
 1,692,300 15.35 15.67 15.16 17,400 130,200 -1.9
08/07/2024
15.21
 1,069,000 15.58 15.63 15.16 21,300 175,800 -2.6
05/07/2024
15.39
 2,043,000 15.07 15.72 15.07 198,000 175,200 0.4
04/07/2024
15.11
 1,289,300 14.93 15.30 14.93 241,000 61,800 2.9
03/07/2024
15.07
 945,100 15.35 15.35 15.07 61,700 99,200 -0.6
02/07/2024
15.39
 1,388,900 15.44 15.63 14.97 0 436,300 -7.1
01/07/2024
15.39
 1,131,600 15.39 15.39 14.79 54,900 120,800 -1.1
28/06/2024
15.07
 1,319,300 15.16 15.44 14.51 205,800 18,200 3.0
27/06/2024
15.44
 2,773,900 14.88 15.72 14.83 285,600 67,600 3.6
26/06/2024
14.88
 1,424,100 14.32 15.07 14.18 218,000 35,400 2.9
25/06/2024
14.27
 506,200 14.04 14.41 14.04 103,400 3,000 1.5
24/06/2024
14.09
 1,619,000 14.55 14.74 14.09 131,600 131,900 -0.0
21/06/2024
14.51
 1,309,900 14.69 15.07 14.51 46,100 58,700 -0.2
20/06/2024
14.46
 644,600 14.32 14.69 14.27 71,500 44,500 0.4
19/06/2024
14.27
 461,100 14.46 14.55 14.27 12,600 83,700 -1.1
18/06/2024
14.46
 538,100 14.27 14.51 14.18 41,900 36,800 0.1
17/06/2024
14.23
 877,300 14.09 14.46 13.99 29,600 13,600 0.2
14/06/2024
14.13
 1,058,000 14.51 14.55 14.13 30,600 103,100 -1.1
13/06/2024
14.41
 840,500 14.74 14.74 14.41 59,000 44,300 0.2
12/06/2024
14.65
 777,300 14.46 14.65 14.37 31,600 30,500 0.0
11/06/2024
14.46
 1,219,100 14.93 14.93 14.46 44,800 118,400 -1.2
10/06/2024
14.83
 1,013,200 15.21 15.21 14.79 2,200 77,400 -1.2
07/06/2024
15.11
 864,600 15.11 15.25 14.74 60 119,100 -1.9
06/06/2024
15.11
 2,290,200 14.74 15.58 14.65 302,000 63,500 3.9
05/06/2024
14.74
 1,243,600 14.93 15.11 14.55 31,600 225,400 -3.1
04/06/2024
14.74
 1,336,900 14.74 14.88 14.32 60,400 78,700 -0.3
03/06/2024
14.65
 945,700 14.93 15.16 14.65 4,900 86,300 -1.3
31/05/2024
14.88
 955,800 14.83 15.30 14.60 77,800 260,300 -2.9
30/05/2024
14.83
 1,412,900 14.41 14.83 14.04 108,600 481,500 -5.7
29/05/2024
14.27
 1,065,500 14.74 15.02 14.27 31,600 413,000 -6.0
28/05/2024
14.93
 2,403,900 14.46 15.02 14.27 108,400 332,700 -3.5
27/05/2024
14.27
 952,100 13.67 14.32 13.67 234,300 143,900 1.4
24/05/2024
13.90
 2,930,200 14.37 14.74 13.62 484,900 14,300 7.1
23/05/2024
14.55
 1,028,900 14.37 14.74 14.37 94,000 43,600 0.8
22/05/2024
14.69
 946,700 15.21 15.25 14.55 3,300 251,600 -3.9
21/05/2024
15.21
 1,463,100 14.65 15.21 14.37 243,200 131,600 1.7
20/05/2024
14.74
 1,376,000 14.74 15.25 14.65 345,900 77,900 4.3
17/05/2024
14.74
 1,189,200 14.55 14.74 14.32 1,360,700 46,906 20.5
16/05/2024
14.55
 1,872,100 14.74 14.74 14.37 482,800 186,600 4.6
15/05/2024
14.18
 4,571,700 13.39 14.18 13.34 54,000 431,300 -5.7
14/05/2024
13.29
 1,342,300 13.39 13.39 13.11 67,500 99,900 -0.5
13/05/2024
13.29
 1,792,200 13.39 13.43 13.20 500 143,400 -2.0
10/05/2024
13.29
 562,900 13.25 13.29 13.01 1,300 23,400 -0.3
09/05/2024: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/05/2024
13.15
 1,451,900 13.62 13.67 13.06 200 274,600 -3.9
08/05/2024
13.18
 3,108,000 12.70 13.46 12.54 527,800 458,000 1.1
07/05/2024
12.70
 1,570,500 12.86 12.86 12.58 33,000 248,900 -3.4
06/05/2024
12.62
 1,354,500 12.47 12.86 12.47 86,500 169,300 -1.3

Chính sách bảo mật | Điều khoản sử dụng |