CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.45
0.10
(0.97%)
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
(2026-02-11) 		-0.90 -8% 9,801,200 -90,300 -1.2
9.96
11.60
10.45
2 tháng
(2026-01-12) 		-0.30 -2.82% 24,389,000 1,003,400 11.2
9.96
11.90
10.45
3 tháng
(2025-12-15) 		0 0% 29,890,600 1,238,500 13.7
9.96
11.90
10.45
6 tháng
(2025-09-15) 		-2.80 -21.29% 72,636,900 -512,200 -4.7
9.85
13.15
10.45
12 tháng
(2025-03-18) 		-4.62 -30.87% 313,038,400 -17,350,688 -252.7
9.85
17.60
10.45
24 tháng
(2024-03-25) 		-1.92 -15.62% 546,057,800 -13,937,123 -190.6
9.85
17.60
10.45
36 tháng
(2023-03-29) 		-0.11 -1.02% 732,829,600 -11,141,285 -149.9
9.85
17.60
10.45
60 tháng
(2021-04-08) 		1.24 13.66% 1,096,175,600 -9,283,804 -65.8
7.94
20.83
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
12.39
 509,800 12.74 12.74 12.39 31,900 107,400 -1.2
02/05/2024
12.66
 1,193,100 12.35 12.70 12.19 122,900 16,300 1.7
26/04/2024
12.19
 309,300 12.11 12.19 11.99 27,200 9,900 0.3
25/04/2024
12.11
 333,900 12.15 12.19 11.95 80,000 116,200 -0.6
24/04/2024
12.15
 449,800 12.07 12.19 11.95 51,000 6,300 0.7
23/04/2024
11.95
 306,500 12.15 12.15 11.79 38,400 11,800 0.4
22/04/2024
12.15
 672,900 12.27 12.27 11.23 20,100 110,000 -1.4
19/04/2024
12.07
 697,600 11.83 12.35 11.71 110,500 123,400 -0.2
17/04/2024
12.19
 1,353,700 12.19 12.74 12.03 5,600 140,900 -2.1
16/04/2024
11.95
 668,800 12.11 12.11 11.63 0 97,100 -1.5
15/04/2024
12.27
 977,600 12.19 12.43 12.07 72,100 86,200 -0.2
12/04/2024
12.19
 181,300 12.11 12.23 11.99 10,700 600 0.2
11/04/2024
12.11
 168,400 12.03 12.11 11.99 3,700 2,600 0.0
10/04/2024
12.15
 138,200 12.27 12.31 12.11 0 10,700 -0.2
09/04/2024
12.27
 282,500 12.03 12.27 12.03 5,100 0 0.1
08/04/2024
12.07
 225,100 12.15 12.23 12.07 0 7,500 -0.1
05/04/2024
12.15
 507,600 12.11 12.27 12.03 0 8,000 -0.1
04/04/2024
12.31
 412,600 12.31 12.35 12.11 3,400 4,000 -0.0
03/04/2024
12.31
 616,500 12.27 12.43 12.19 1,500 31,300 -0.5
02/04/2024
12.27
 369,600 12.07 12.27 12.03 35,100 12,900 0.3
01/04/2024
12.19
 357,900 12.15 12.23 12.03 12,400 4,700 0.1
29/03/2024
12.15
 269,800 12.35 12.35 12.11 0 29,900 -0.5
28/03/2024
12.35
 643,900 12.31 12.43 12.27 55,400 0 0.9
27/03/2024
12.31
 482,700 12.31 12.35 12.23 0 400 -0.0
26/03/2024
12.31
 541,800 12.23 12.47 12.11 0 19,000 -0.3
25/03/2024
12.27
 1,025,100 12.31 12.74 12.07 0 231,600 -3.6
22/03/2024
12.27
 714,400 12.31 12.35 11.99 115,400 109,700 0.1
21/03/2024
12.31
 759,600 11.99 12.31 11.95 206,500 30,500 2.7
20/03/2024
11.95
 420,200 12.07 12.07 11.83 25,200 34,000 -0.1
19/03/2024
11.83
 431,800 11.95 12.07 11.71 30,500 53,000 -0.3
18/03/2024
11.79
 1,031,200 11.99 12.23 11.59 65,600 94,900 -0.5
15/03/2024
12.11
 1,112,900 12.07 12.39 11.95 18,300 154,200 -2.1
14/03/2024
12.07
 2,081,400 11.71 12.31 11.67 170,400 0 2.6
13/03/2024
11.63
 439,300 11.51 11.63 11.39 47,800 69,600 -0.3
12/03/2024
11.43
 272,500 11.31 11.47 11.31 25,600 68,300 -0.6
11/03/2024
11.47
 361,600 11.47 11.63 11.43 100 88,600 -1.3

Chính sách bảo mật | Điều khoản sử dụng |