CTCP Dịch vụ Ô tô Hàng Xanh (hax)

8.44
-0.06
(-0.71%)
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
(2026-08-12) 		-0.61 -6.70% 1,666,000 -100,800 0
8.44
9.24
8.44
2 tháng
(2026-07-13) 		-0.75 -8.11% 5,296,700 -395,050 0
8.20
9.30
8.44
3 tháng
(2026-06-15) 		-1.26 -12.91% 7,294,800 -389,782 0
8.20
9.78
8.44
6 tháng
(2026-03-16) 		-2.10 -19.81% 21,058,000 -466,419 7.4
8.20
10.75
8.44
12 tháng
(2025-09-16) 		-4.60 -35.11% 93,552,400 -937,619 3.1
8.20
13.10
8.44
24 tháng
(2024-09-23) 		-7.03 -45.28% 431,278,400 -12,918,196 -159.2
8.20
17.60
8.44
36 tháng
(2023-09-27) 		-3.53 -29.33% 612,562,600 -13,072,230 -164.2
8.20
17.60
8.44
60 tháng
(2021-10-07) 		-2.47 -22.50% 1,036,176,700 -9,738,423 -79.8
7.94
20.83
8.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2009
0.67
 990 0.64 0.67 0.67 0 0 0
16/01/2009
0.64
 1,040 0.66 0.66 0.64 0 0 0
15/01/2009
0.66
 2,100 0.67 0.68 0.66 0 0 0
14/01/2009
0.67
 10 0.67 0.67 0.67 0 0 0
13/01/2009
0.67
 10 0.67 0.67 0.67 0 0 0
12/01/2009
0.67
 1,490 0.67 0.67 0.67 0 0 0
09/01/2009
0.67
 1,120 0.67 0.67 0.67 1,000 0 0
08/01/2009
0.67
 1,380 0.68 0.68 0.67 300 0 0
07/01/2009
0.68
 2,240 0.67 0.68 0.67 0 0 0
06/01/2009
0.67
 2,180 0.68 0.68 0.66 0 0 0
05/01/2009
0.68
 10 0.67 0.68 0.68 0 0 0
02/01/2009
0.67
 20 0.65 0.67 0.67 0 0 0
31/12/2008
0.65
 4,110 0.68 0.68 0.65 0 0 0
30/12/2008
0.68
 3,310 0.65 0.68 0.64 0 0 0
29/12/2008: Cổ tức tiền mặt tỉ lệ: 6%
29/12/2008
0.65
 1,430 0.66 0.68 0.65 0 0 0
26/12/2008
0.66
 3,320 0.64 0.66 0.64 0 0 0
25/12/2008
0.64
 1,600 0.63 0.65 0.64 0 0 0
24/12/2008
0.63
 4,710 0.64 0.64 0.63 0 0 0
23/12/2008
0.64
 6,490 0.67 0.67 0.63 0 0 0
22/12/2008
0.67
 1,300 0.65 0.67 0.65 0 0 0
19/12/2008
0.65
 2,060 0.67 0.68 0.65 0 0 0
18/12/2008
0.67
 20 0.67 0.67 0.67 0 0 0
17/12/2008
0.67
 2,340 0.65 0.67 0.65 0 0 0
16/12/2008
0.65
 4,110 0.68 0.68 0.65 0 0 0
15/12/2008
0.68
 3,260 0.67 0.68 0.67 0 0 0
12/12/2008
0.67
 1,410 0.65 0.67 0.62 0 0 0
11/12/2008
0.65
 2,750 0.64 0.66 0.65 1,000 0 0
10/12/2008
0.64
 1,630 0.64 0.65 0.61 0 0 0
09/12/2008
0.64
 1,000 0.64 0.64 0.63 0 0 0
08/12/2008
0.64
 5,240 0.64 0.65 0.61 0 0 0
05/12/2008
0.64
 6,820 0.67 0.69 0.64 0 0 0
04/12/2008
0.67
 1,420 0.65 0.67 0.64 0 0 0
03/12/2008
0.65
 5,960 0.68 0.69 0.65 0 0 0
02/12/2008
0.68
 3,110 0.67 0.69 0.68 0 0 0
01/12/2008
0.67
 7,210 0.69 0.72 0.67 1,000 0 0
28/11/2008
0.69
 4,520 0.66 0.69 0.66 0 0 0
27/11/2008
0.66
 21,360 0.69 0.69 0.66 100 0 0
26/11/2008
0.69
 4,070 0.72 0.72 0.69 1,000 0 0
25/11/2008
0.72
 6,910 0.70 0.72 0.67 100 0 0
24/11/2008
0.70
 9,360 0.73 0.76 0.70 0 0 0
21/11/2008
0.73
 9,710 0.77 0.77 0.73 0 0 0
20/11/2008
0.77
 6,620 0.81 0.81 0.77 0 0 0
19/11/2008
0.81
 15,190 0.82 0.82 0.81 0 0 0
18/11/2008
0.82
 9,820 0.78 0.82 0.82 0 0 0
17/11/2008
0.78
 2,000 0.74 0.78 0.78 0 0 0
14/11/2008
0.74
 660 0.71 0.74 0.74 0 150 0
13/11/2008
0.71
 1,620 0.68 0.71 0.71 0 0 0
12/11/2008
0.68
 6,560 0.71 0.71 0.68 0 870 0
11/11/2008
0.71
 12,700 0.75 0.75 0.71 0 0 0
10/11/2008
0.75
 21,020 0.79 0.79 0.75 350 0 0
07/11/2008
0.79
 4,890 0.82 0.82 0.79 0 0 0
06/11/2008
0.82
 3,970 0.82 0.83 0.79 0 0 0
05/11/2008
0.82
 13,530 0.80 0.83 0.79 200 0 0
04/11/2008
0.80
 7,270 0.79 0.80 0.75 0 0 0
03/11/2008
0.79
 15,420 0.82 0.82 0.79 200 0 0
31/10/2008
0.82
 11,610 0.79 0.82 0.76 0 0 0
30/10/2008
0.79
 5,100 0.83 0.83 0.79 0 0 0
29/10/2008
0.83
 16,990 0.79 0.83 0.76 0 0 0
28/10/2008
0.79
 18,720 0.84 0.88 0.79 0 0 0
27/10/2008
0.84
 760 0.88 0.88 0.84 0 0 0
24/10/2008
0.88
 4,290 0.92 0.92 0.88 0 0 0
23/10/2008
0.92
 5,300 0.97 0.97 0.92 50 0 0
22/10/2008
0.97
 470 1.01 1.01 0.97 0 0 0
21/10/2008
1.01
 1,110 0.97 1.01 1.01 0 0 0
20/10/2008
0.97
 1,690 1.02 1.02 0.97 0 0 0
17/10/2008
1.02
 10 0.98 1.02 1.02 0 0 0
16/10/2008
0.98
 3,400 1.03 1.03 0.98 0 0 0
15/10/2008
1.03
 9,050 0.99 1.03 0.99 300 0 0
14/10/2008
0.99
 6,220 0.95 0.99 0.99 0 0 0
13/10/2008
0.95
 9,380 0.99 0.99 0.95 50 0 0
10/10/2008
0.99
 8,150 1.00 1.00 0.95 30 0 0
09/10/2008
1.00
 11,050 1.05 1.05 1.00 200 100 0
08/10/2008
1.05
 10,950 1.01 1.05 0.98 0 0 0
07/10/2008
1.01
 20,210 1.06 1.06 1.01 20 0 0
06/10/2008
1.06
 4,350 1.09 1.09 1.04 80 0 0
03/10/2008
1.09
 3,980 1.14 1.14 1.09 0 0 0
02/10/2008
1.14
 1,360 1.11 1.15 1.14 0 0 0
01/10/2008
1.11
 13,730 1.12 1.15 1.09 0 0 0
30/09/2008
1.12
 930 1.17 1.17 1.12 0 0 0
29/09/2008
1.17
 31,200 1.16 1.21 1.17 0 0 0
26/09/2008
1.16
 10,440 1.15 1.21 1.15 300 0 0
25/09/2008
1.15
 6,850 1.12 1.15 1.09 310 30 0
24/09/2008
1.12
 3,900 1.16 1.19 1.12 900 1,230 0
23/09/2008
1.16
 15,940 1.17 1.21 1.13 400 0 0
22/09/2008
1.17
 9,030 1.11 1.17 1.17 300 0 0
19/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2008
1.11
 18,470 1.02 1.11 1.04 370 3,000 0
18/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
18/09/2008
1.02
 3,040 1.07 1.07 1.02 860 1,000 0
17/09/2008
1.07
 12,890 1.11 1.11 1.06 30 0 0
16/09/2008
1.11
 29,150 1.17 1.22 1.11 5,670 0 0
15/09/2008
1.17
 24,740 1.12 1.17 1.06 1,210 0 0
12/09/2008
1.12
 13,930 1.15 1.15 1.10 200 0 0
11/09/2008
1.15
 33,770 1.21 1.21 1.15 1,500 0 0
10/09/2008
1.21
 26,180 1.27 1.34 1.21 1,700 0 0
09/09/2008
1.27
 24,060 1.34 1.34 1.27 1,200 0 0
08/09/2008
1.34
 5,270 1.40 1.40 1.34 10 0 0
05/09/2008
1.40
 7,020 1.48 1.48 1.40 2,300 1,300 0
04/09/2008
1.48
 22,590 1.41 1.48 1.34 0 0 0
03/09/2008
1.41
 31,880 1.34 1.41 1.35 530 0 0
29/08/2008
1.34
 7,340 1.41 1.41 1.34 0 0 0
28/08/2008
1.41
 11,190 1.48 1.48 1.41 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |