CTCP Dịch vụ Ô tô Hàng Xanh (hax)

8.30
0.10
(1.22%)
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)
24/09/2009
2.15
 24,040 2.16 2.16 2.14 0 1,000 0
23/09/2009
2.16
 27,880 2.16 2.20 2.14 0 0 0
22/09/2009
2.16
 40,660 2.17 2.18 2.14 40 0 0
21/09/2009
2.17
 34,170 2.21 2.22 2.17 100 0 0
18/09/2009
2.21
 20,470 2.19 2.22 2.16 0 0 0
17/09/2009
2.19
 20,590 2.25 2.25 2.18 0 0 0
16/09/2009
2.25
 20,430 2.19 2.25 2.19 0 2,000 0
15/09/2009
2.19
 30,830 2.27 2.27 2.19 0 1,200 0
14/09/2009
2.27
 41,040 2.27 2.29 2.27 0 0 0
11/09/2009
2.27
 28,530 2.25 2.33 2.27 2,000 0 0
10/09/2009
2.25
 33,290 2.30 2.30 2.25 100 0 0
09/09/2009
2.30
 55,750 2.27 2.33 2.27 0 300 0
08/09/2009
2.27
 39,940 2.16 2.27 2.19 0 300 0
07/09/2009
2.16
 30,020 2.22 2.22 2.13 0 400 0
04/09/2009
2.22
 109,410 2.33 2.36 2.22 0 6,000 0
03/09/2009
2.33
 90,570 2.41 2.51 2.33 0 0 0
02/09/2009
2.41
 0 2.41 2.41 2.41 0 0 0
01/09/2009
2.41
 214,050 2.30 2.41 2.30 0 500 0
31/08/2009
2.30
 49,010 2.20 2.30 2.30 0 0 0
28/08/2009
2.20
 104,670 2.09 2.20 2.14 6,000 0 0
27/08/2009
2.09
 43,950 2.07 2.09 2.04 0 0 0
26/08/2009
2.07
 20,360 2.06 2.08 2.06 550 0 0
25/08/2009
2.06
 25,340 2.08 2.10 2.03 1,000 0 0
24/08/2009
2.08
 17,280 2.06 2.08 2.06 70 0 0
21/08/2009
2.06
 38,250 2.09 2.12 2.06 300 0 0
20/08/2009
2.09
 33,080 2.10 2.15 2.08 0 0 0
19/08/2009
2.10
 29,740 2.08 2.12 2.08 1,500 0 0
18/08/2009
2.08
 17,400 2.00 2.08 1.94 0 3,000 0
17/08/2009
2.00
 22,710 2.08 2.08 1.99 0 0 0
14/08/2009
2.08
 13,490 2.12 2.12 2.05 0 0 0
13/08/2009
2.12
 33,130 2.12 2.12 2.09 220 0 0
12/08/2009
2.12
 34,250 2.14 2.15 2.09 1,400 0 0
11/08/2009
2.14
 40,810 2.07 2.14 2.09 3,000 0 0
10/08/2009
2.07
 47,660 2.05 2.08 2.01 0 0 0
07/08/2009
2.05
 12,060 2.08 2.08 2.00 0 0 0
06/08/2009
2.08
 53,110 2.06 2.14 2.07 0 0 0
05/08/2009
2.06
 77,280 2.16 2.16 2.06 0 400 0
04/08/2009
2.16
 95,880 2.08 2.18 2.12 500 2,400 0
03/08/2009
2.08
 76,640 1.98 2.08 2.08 0 0 0
31/07/2009
1.98
 29,320 1.89 1.98 1.98 0 0 0
30/07/2009
1.89
 66,110 1.81 1.89 1.76 400 0 0
29/07/2009
1.81
 44,640 1.76 1.84 1.74 3,900 0 0
28/07/2009
1.76
 49,530 1.71 1.79 1.73 200 0 0
27/07/2009
1.71
 40,790 1.63 1.71 1.71 500 0 0
24/07/2009
1.63
 10,020 1.56 1.63 1.63 0 0 0
23/07/2009
1.56
 32,560 1.56 1.56 1.54 200 0 0
22/07/2009
1.56
 21,340 1.60 1.63 1.56 0 0 0
21/07/2009
1.60
 18,850 1.64 1.64 1.59 0 100 0
20/07/2009
1.64
 19,650 1.69 1.69 1.62 0 0 0
17/07/2009
1.69
 7,960 1.76 1.79 1.69 0 0 0
16/07/2009
1.76
 20,800 1.73 1.80 1.73 0 0 0
15/07/2009
1.73
 25,050 1.65 1.73 1.64 0 0 0
14/07/2009
1.65
 31,670 1.74 1.74 1.65 0 0 0
13/07/2009
1.74
 22,150 1.76 1.82 1.74 0 0 0
10/07/2009
1.76
 35,930 1.82 1.82 1.76 0 0 0
09/07/2009
1.82
 16,750 1.90 1.90 1.82 500 1,000 0
08/07/2009
1.90
 19,990 1.90 1.90 1.81 0 10 0
07/07/2009
1.90
 39,390 1.95 1.99 1.90 0 2,000 0
06/07/2009
1.95
 25,290 1.87 1.95 1.88 0 0 0
03/07/2009
1.87
 24,210 1.96 1.99 1.87 100 0 0
02/07/2009
1.96
 58,750 2.06 2.06 1.96 0 0 0
01/07/2009
2.06
 9,810 2.16 2.16 2.06 0 0 0
30/06/2009
2.16
 95,150 2.16 2.27 2.08 0 0 0
29/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70)
Quyền mua cổ phiếu: 10/1.6 Giá: 10 (Volume + 16%, Ratio=0.16)
29/06/2009
2.16
 2,690 2.06 2.16 2.16 0 0 0
26/06/2009
2.06
 202,330 2.01 2.06 1.91 1,500 0 0
25/06/2009
2.01
 34,020 2.11 2.11 2.01 860 0 0
24/06/2009
2.11
 92,340 2.22 2.22 2.11 1,000 0 0
23/06/2009
2.22
 10,220 2.34 2.34 2.22 0 0 0
22/06/2009
2.34
 14,390 2.46 2.46 2.34 200 0 0
19/06/2009
2.46
 79,930 2.58 2.58 2.46 400 500 0
18/06/2009
2.58
 68,680 2.70 2.70 2.58 1,030 0 0
17/06/2009
2.70
 86,830 2.58 2.70 2.68 3,240 0 0
16/06/2009
2.58
 169,190 2.46 2.58 2.51 0 35,380 0
15/06/2009
2.46
 116,300 2.36 2.46 2.46 0 50,000 0
12/06/2009
2.36
 154,240 2.27 2.37 2.22 300 3,760 0
11/06/2009
2.27
 68,260 2.18 2.29 2.10 0 0 0
10/06/2009
2.18
 70,920 2.30 2.30 2.18 0 300 0
09/06/2009
2.30
 58,550 2.19 2.30 2.30 0 20,100 0
08/06/2009
2.19
 89,300 2.09 2.19 2.19 0 50,100 0
05/06/2009
2.09
 52,200 1.99 2.09 2.09 0 40,000 0
04/06/2009
1.99
 123,570 1.90 1.99 1.90 0 90,000 0
03/06/2009
1.90
 80,850 1.81 1.90 1.90 0 45,000 0
02/06/2009
1.81
 56,470 1.73 1.81 1.81 0 40,000 0
01/06/2009
1.73
 8,680 1.65 1.73 1.73 0 0 0
29/05/2009
1.65
 18,380 1.57 1.65 1.65 0 300 0
28/05/2009
1.57
 25,890 1.50 1.57 1.57 0 0 0
27/05/2009
1.50
 41,140 1.43 1.50 1.47 0 0 0
26/05/2009
1.43
 24,450 1.50 1.50 1.43 0 0 0
25/05/2009
1.50
 43,210 1.43 1.50 1.40 0 0 0
22/05/2009
1.43
 3,900 1.50 1.50 1.43 0 0 0
21/05/2009
1.50
 42,270 1.55 1.62 1.50 0 500 0
20/05/2009
1.55
 78,100 1.48 1.55 1.45 0 1,200 0
19/05/2009
1.48
 21,520 1.41 1.48 1.48 0 0 0
18/05/2009
1.41
 15,690 1.35 1.41 1.41 0 880 0
15/05/2009
1.35
 5,360 1.28 1.35 1.35 0 0 0
14/05/2009
1.28
 10,910 1.22 1.28 1.28 0 300 0
13/05/2009
1.22
 14,610 1.17 1.22 1.22 0 0 0
12/05/2009
1.17
 5,830 1.11 1.17 1.17 0 0 0
11/05/2009
1.11
 47,230 1.06 1.11 1.11 1,180 160 0
08/05/2009
1.06
 19,450 1.02 1.07 0.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |