CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.60
-0.15
(-1.40%)
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
(2025-12-29) 		0.40 3.85% 10,262,900 344,500 3.7
10.40
11.40
10.75
2 tháng
(2025-11-28) 		0 0% 18,597,200 386,000 4.1
10.30
11.40
10.75
3 tháng
(2025-10-29) 		-0.30 -2.70% 29,789,000 -76,000 -0.9
10.30
11.40
10.75
6 tháng
(2025-07-31) 		-5.75 -34.74% 155,108,400 -14,490,600 -215.0
9.85
16.85
10.75
12 tháng
(2025-02-03) 		-4.92 -31.29% 328,518,500 -17,606,899 -251.8
9.85
17.60
10.75
24 tháng
(2024-02-07) 		-0.67 -5.84% 543,634,800 -14,793,611 -200.3
9.85
17.60
10.75
36 tháng
(2023-02-13) 		0.65 6.44% 723,866,700 -11,604,285 -154.6
9.68
17.60
10.75
60 tháng
(2021-02-22) 		2.65 32.47% 1,094,265,900 -9,728,104 -67.1
7.91
20.83
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
12.74
 1,103,700 12.54 12.74 12.54 7,600 9,200 -0.0
30/08/2023
12.54
 571,300 12.47 12.62 12.39 1,500 0 0.0
29/08/2023
12.47
 826,100 12.35 12.58 12.31 7,000 14,000 -0.1
28/08/2023
12.35
 434,800 12.15 12.39 12.19 3,200 6,700 -0.1
25/08/2023
12.15
 788,200 12.35 12.43 12.07 100 11,700 -0.2
24/08/2023
12.35
 460,200 12.23 12.43 12.19 24,800 100 0.4
23/08/2023
12.23
 520,700 12.35 12.43 12.23 135,800 7,000 2.0
22/08/2023
12.35
 861,400 12.15 12.35 11.79 36,300 1,200 0.5
21/08/2023
12.15
 1,437,900 12.27 12.39 11.95 114,800 1,000 1.7
18/08/2023
12.27
 2,914,500 13.14 13.14 12.23 866,900 13,500 13.4
17/08/2023
13.14
 1,847,200 13.66 13.66 13.14 8,400 22,100 -0.2
16/08/2023
13.66
 3,387,400 12.98 13.70 12.78 1,617,900 33,500 26.4
15/08/2023
12.98
 1,436,000 12.94 13.06 12.74 281,400 8,100 4.4
14/08/2023
12.94
 1,863,000 12.90 13.10 12.82 336,100 0 5.5
11/08/2023
12.90
 1,986,700 12.70 12.90 12.43 669,500 3,500 10.5
10/08/2023
12.70
 1,970,800 12.86 12.98 12.66 423,000 2,000 6.8
09/08/2023
12.86
 1,662,700 12.94 12.98 12.82 40,700 27,400 0.2
08/08/2023
12.94
 1,656,900 12.98 13.14 12.86 1,300 100 0.0
07/08/2023
12.98
 3,298,200 13.02 13.46 12.90 4,100 100 0.1
04/08/2023
13.02
 2,014,400 12.82 13.10 12.78 12,500 0 0.2
03/08/2023
12.82
 6,543,900 12.35 13.18 12.27 3,000 526,200 -8.4
02/08/2023
12.35
 1,119,300 12.39 12.43 12.31 55,000 304,200 -3.9
01/08/2023
12.39
 1,745,300 12.54 12.66 12.35 700 387,300 -6.0
31/07/2023
12.54
 1,926,100 12.31 12.62 12.31 0 400,500 -6.3
28/07/2023
12.31
 2,438,000 12.43 12.43 12.19 500 178,300 -2.7
27/07/2023
12.43
 1,300,600 12.51 12.51 12.31 2,600 14,300 -0.2
26/07/2023
12.51
 1,044,400 12.54 12.62 12.43 2,700 41,500 -0.6
25/07/2023
12.54
 1,226,700 12.66 12.70 12.51 1,200 9,500 -0.1
24/07/2023
12.66
 1,158,700 12.66 12.74 12.51 1,500 100 0.0
21/07/2023
12.66
 1,218,600 12.51 12.70 12.54 0 2,600 -0.0
20/07/2023
12.51
 611,900 12.31 12.51 12.23 900 3,000 -0.0
19/07/2023
12.31
 1,238,000 12.47 12.66 12.31 0 1,000 -0.0
18/07/2023
12.47
 860,300 12.62 12.66 12.43 2,800 200 0.0
17/07/2023
12.62
 764,900 12.66 12.70 12.58 0 0 0
14/07/2023
12.66
 750,800 12.74 12.82 12.58 0 4,000 -0.1
13/07/2023
12.74
 782,000 12.58 12.78 12.62 1,100 1,000 0.0
12/07/2023
12.58
 996,400 12.74 12.82 12.51 300 29,600 -0.5
11/07/2023
12.74
 1,338,800 12.98 13.14 12.74 1,300 3,400 -0.0
10/07/2023
12.98
 1,480,300 12.78 13.10 12.74 100 100 0
07/07/2023
12.78
 1,067,200 12.43 12.90 12.27 6,200 2,700 0.1
06/07/2023
12.43
 1,030,500 12.58 12.74 12.35 4,500 0 0.1
05/07/2023
12.58
 1,092,800 12.43 12.70 12.43 36,100 5,800 0.5
04/07/2023
12.43
 593,700 12.31 12.47 12.27 3,200 0 0.0
03/07/2023
12.31
 576,300 12.23 12.54 12.27 4,600 1,100 0.1
30/06/2023
12.23
 1,008,800 12.54 12.62 11.95 4,200 9,400 -0.1
29/06/2023
12.54
 1,067,800 12.86 12.90 12.51 1,300 0 0.0
28/06/2023
12.86
 3,034,700 12.39 13.02 12.39 2,200 13,900 -0.2
27/06/2023
12.39
 646,700 12.31 12.43 12.27 400 5,100 -0.1
26/06/2023
12.31
 895,700 12.27 12.39 12.03 800 35,900 -0.5
23/06/2023
12.27
 651,600 12.39 12.39 12.19 3,400 11,800 -0.1
22/06/2023
12.39
 886,100 12.27 12.51 12.31 100 44,100 -0.7
21/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/06/2023
12.27
 966,400 11.88 12.43 12.07 2,900 18,100 -0.2
20/06/2023
11.88
 1,169,600 11.82 11.98 11.85 39,300 1,800 0.7
19/06/2023
11.82
 874,300 11.73 11.98 11.76 43,300 0 0.8
16/06/2023
11.73
 961,900 11.70 11.91 11.73 14,800 100,300 -1.6
15/06/2023
11.70
 957,000 11.91 11.95 11.64 4,600 220,700 -4.1
14/06/2023
11.91
 1,106,600 12.23 12.32 11.91 1,000 16,200 -0.3
13/06/2023
12.23
 643,100 12.38 12.54 12.16 14,600 500 0.3
12/06/2023
12.38
 1,409,200 11.95 12.47 11.95 8,200 8,000 0.0
09/06/2023
11.95
 1,428,800 11.95 12.19 11.76 12,100 122,900 -2.1
08/06/2023
11.95
 2,096,600 11.70 12.41 11.91 35,000 7,100 0.5
07/06/2023
11.70
 744,600 11.73 11.91 11.67 0 0 0
06/06/2023
11.73
 672,100 11.67 11.76 11.60 100 4,500 -0.1
05/06/2023
11.67
 992,200 11.76 12.10 11.67 2,100 11,200 -0.2
02/06/2023
11.76
 1,847,400 11.48 11.98 11.60 0 13,100 -0.2
01/06/2023
11.48
 737,800 11.54 11.60 11.39 0 2,200 -0.0
31/05/2023
11.54
 917,200 11.48 11.73 11.39 4,600 100 0.1
30/05/2023
11.48
 1,373,400 11.11 11.57 11.14 26,400 8,000 0.3
29/05/2023
11.11
 579,400 11.08 11.20 11.08 700 150,600 -2.7
26/05/2023
11.08
 495,700 11.08 11.17 11.05 0 0 0
25/05/2023
11.08
 508,600 11.29 11.29 11.05 30,500 0 0.5
24/05/2023
11.29
 537,900 11.23 11.33 11.17 15,000 0 0.3
23/05/2023
11.23
 570,900 11.26 11.33 11.20 54,200 0 1.0
22/05/2023
11.26
 743,500 11.17 11.33 11.20 117,300 0 2.1
19/05/2023
11.17
 852,400 11.05 11.36 11.05 157,100 5,300 2.7
18/05/2023
11.05
 291,200 10.92 11.14 10.92 30,000 6,600 0.4
17/05/2023
10.92
 469,300 11.01 11.17 10.89 17,900 3,100 0.3
16/05/2023
11.01
 423,000 11.08 11.23 10.98 100 2,000 -0.0
15/05/2023
11.08
 1,229,300 11.29 11.48 11.08 10,600 34,400 -0.4
12/05/2023
11.29
 643,300 11.17 11.29 11.05 6,400 8,300 -0.0
11/05/2023
11.17
 935,000 11.29 11.36 11.11 200 100 0.0
10/05/2023
11.29
 647,600 11.33 11.39 11.23 300 21,300 -0.4
09/05/2023
11.33
 443,400 11.29 11.42 11.17 2,300 0 0.0
08/05/2023
11.29
 779,500 11.39 11.48 11.17 1,700 0 0.0
05/05/2023
11.39
 873,700 10.86 11.51 10.86 300 700 -0.0
04/05/2023
10.86
 1,000,500 10.92 11.05 10.61 26,600 11,100 0.3
28/04/2023
10.92
 519,000 10.86 11.11 10.83 100 0 0.0
27/04/2023
10.86
 755,600 11.14 11.26 10.39 4,500 117,400 -2.0
26/04/2023
11.14
 483,400 10.98 11.14 10.92 2,900 5,000 -0.0
25/04/2023
10.98
 1,176,200 11.29 11.57 10.98 10,210 96,000 -1.5
24/04/2023
11.29
 2,648,900 12.10 12.10 11.26 11,700 896,462 -16.1
21/04/2023
12.10
 1,814,000 11.88 12.38 11.91 1,110 12,800 -0.2
20/04/2023
11.88
 463,200 11.73 11.95 11.73 3,400 4,300 -0.0
19/04/2023
11.73
 980,100 11.91 12.13 11.54 20,000 5,000 0.3
18/04/2023
11.91
 1,189,600 11.60 12.01 11.67 5,000 13,500 -0.2
17/04/2023
11.60
 502,700 11.48 11.73 11.39 11,800 2,400 0.2
14/04/2023
11.48
 1,045,800 12.04 12.13 11.48 8,800 200 0.2
13/04/2023
12.04
 1,335,400 12.04 12.41 11.79 2,000 9,100 -0.1
12/04/2023
12.04
 3,156,700 11.29 12.07 11.23 32,140 12,680 0.4
11/04/2023
11.29
 363,600 11.11 11.33 10.92 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |