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)
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
07/05/2009
1.02
 8,320 0.97 1.02 1.00 0 0 0
06/05/2009
0.97
 9,630 1.02 1.02 0.97 30 0 0
05/05/2009
1.02
 22,030 0.97 1.02 1.01 0 0 0
04/05/2009
0.97
 1,600 0.93 0.97 0.97 0 0 0
29/04/2009
0.93
 1,520 0.89 0.93 0.89 0 0 0
28/04/2009
0.89
 12,980 0.87 0.89 0.89 2,000 0 0
27/04/2009
0.87
 13,110 0.90 0.93 0.87 0 0 0
24/04/2009
0.90
 9,290 0.94 0.94 0.90 0 0 0
23/04/2009
0.94
 8,280 0.96 0.96 0.92 0 0 0
22/04/2009
0.96
 22,700 1.01 1.01 0.96 0 0 0
21/04/2009
1.01
 1,200 1.06 1.06 1.01 0 0 0
20/04/2009
1.06
 2,990 1.11 1.11 1.06 0 0 0
17/04/2009
1.11
 33,520 1.10 1.11 1.05 0 0 0
16/04/2009
1.10
 20,120 1.09 1.14 1.06 0 0 0
15/04/2009
1.09
 23,430 1.08 1.13 1.04 0 670 0
14/04/2009
1.08
 57,810 1.03 1.08 1.06 0 0 0
13/04/2009
1.03
 960 0.98 1.03 1.03 0 0 0
10/04/2009
0.98
 6,620 0.94 0.98 0.98 0 0 0
09/04/2009
0.94
 8,130 0.90 0.94 0.94 0 0 0
08/04/2009
0.90
 17,170 0.86 0.90 0.90 0 0 0
07/04/2009
0.86
 22,330 0.82 0.86 0.86 0 0 0
03/04/2009
0.82
 35,930 0.82 0.82 0.82 0 0 0
02/04/2009
0.82
 290 0.82 0.82 0.80 0 0 0
01/04/2009
0.82
 2,180 0.79 0.82 0.79 0 0 0
31/03/2009
0.79
 1,920 0.81 0.82 0.79 0 0 0
30/03/2009
0.81
 510 0.80 0.82 0.80 0 0 0
27/03/2009
0.80
 4,500 0.78 0.81 0.80 0 0 0
26/03/2009
0.78
 5,630 0.82 0.82 0.78 200 1,810 0
25/03/2009
0.82
 1,710 0.80 0.82 0.76 100 0 0
24/03/2009
0.80
 240 0.77 0.80 0.77 0 0 0
23/03/2009
0.77
 500 0.81 0.81 0.77 150 0 0
20/03/2009
0.81
 2,590 0.77 0.81 0.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |