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)
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
08/03/2024
11.55
 440,300 11.71 11.75 11.55 11,200 0 0.2
07/03/2024
11.71
 374,200 11.59 11.71 11.55 22,900 17,378 0.1
06/03/2024
11.63
 169,900 11.83 11.83 11.59 0 0 0
05/03/2024
11.79
 301,700 11.71 11.83 11.71 0 1,100 -0.0
04/03/2024
11.79
 760,100 11.63 11.95 11.63 59,400 7,000 0.8
01/03/2024
11.63
 180,700 11.63 11.63 11.47 500 10,000 -0.1
29/02/2024
11.51
 316,900 11.67 11.67 11.47 17,200 6,500 0.2
28/02/2024
11.59
 286,900 11.59 11.71 11.47 16,700 12,000 0.1
27/02/2024
11.59
 211,700 11.63 11.67 11.51 15,100 500 0.2
26/02/2024
11.59
 343,000 11.47 11.63 11.43 0 4,800 -0.1
23/02/2024
11.47
 499,400 11.71 11.83 11.47 2,100 30,100 -0.4
22/02/2024
11.79
 292,000 11.87 11.91 11.71 500 17,800 -0.3
21/02/2024
11.83
 518,300 11.59 11.95 11.59 4,200 17,400 -0.2
20/02/2024
11.59
 245,200 11.79 11.79 11.55 0 15,500 -0.2
19/02/2024
11.79
 724,600 11.39 11.95 11.31 46,800 10,300 0.5
16/02/2024
11.39
 170,800 11.39 11.47 11.31 12,800 5,700 0.1
15/02/2024
11.39
 294,800 11.51 11.55 11.35 16,500 19,748 -0.0
07/02/2024
11.47
 422,300 11.35 11.47 11.27 5,900 113,862 -1.5
06/02/2024
11.31
 363,200 11.35 11.39 11.27 12,500 11,100 0.0
05/02/2024
11.31
 264,400 11.23 11.31 11.19 8,800 3,900 0.1
02/02/2024
11.23
 170,800 11.19 11.27 11.19 0 2,500 -0.0
01/02/2024
11.23
 197,600 11.15 11.31 11.15 0 0 0
31/01/2024
11.15
 495,200 11.27 11.27 11.15 4,300 15,300 -0.2
30/01/2024
11.27
 368,800 11.39 11.39 11.23 0 64,200 -0.9
29/01/2024
11.31
 504,300 11.19 11.35 11.19 0 105,200 -1.5
26/01/2024
11.19
 108,500 11.19 11.23 11.15 500 0 0.0
25/01/2024
11.19
 142,800 11.23 11.31 11.19 100 100 -0
24/01/2024
11.27
 243,200 11.23 11.35 11.19 2,400 12,300 -0.1
23/01/2024
11.27
 166,500 11.27 11.39 11.23 11,500 4,600 0.1
22/01/2024
11.27
 315,300 11.27 11.35 11.19 0 4,000 -0.1
19/01/2024
11.39
 180,400 11.43 11.43 11.23 100 39,200 -0.6
18/01/2024
11.35
 290,500 11.43 11.43 11.19 36,900 4,300 0.5
17/01/2024
11.35
 201,500 11.35 11.51 11.31 0 48,100 -0.7
16/01/2024
11.35
 121,000 11.19 11.43 11.19 10,000 1,400 0.1
15/01/2024
11.23
 119,300 11.27 11.31 11.23 0 0 0
12/01/2024
11.27
 485,600 11.19 11.51 11.15 0 3,000 -0.0
11/01/2024
11.23
 189,000 11.23 11.35 11.23 10,000 33,500 -0.3
10/01/2024
11.23
 345,400 11.39 11.39 11.23 26,100 3,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |