CTCP Dịch vụ Ô tô Hàng Xanh (hax)

8.30
0.10
(1.22%)
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
(2026-06-29) 		-1.16 -12.30% 2,953,300 -282,113 0
8.20
9.67
8.20
2 tháng
(2026-05-29) 		-1.72 -17.22% 4,867,800 -294,832 0
8.20
10
8.20
3 tháng
(2026-04-29) 		-1.98 -19.32% 8,269,800 -547,132 0
8.20
10.35
8.20
6 tháng
(2026-01-29) 		-2.38 -22.35% 34,150,700 486,031 16.9
8.20
11.90
8.20
12 tháng
(2025-08-04) 		-8.28 -50.03% 176,784,800 -13,437,769 -188.2
8.20
16.55
8.20
24 tháng
(2024-08-07) 		-6.47 -43.89% 457,359,000 -13,759,346 -174.2
8.20
17.60
8.20
36 tháng
(2023-08-14) 		-4.67 -36.11% 645,253,300 -9,437,880 -107.2
8.20
17.60
8.20
60 tháng
(2021-08-23) 		-3.41 -29.19% 1,052,212,800 -12,040,973 -130.7
7.94
20.83
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
11.59
 443,900 11.35 11.87 10.75 1,800 400 0.0
03/10/2023
11.35
 689,400 11.91 11.91 11.35 21,700 0 0.3
02/10/2023
11.91
 196,400 11.95 12.07 11.83 0 0 0
29/09/2023
11.95
 210,000 12.03 12.11 11.91 1,000 0 0.0
28/09/2023
12.03
 319,800 12.03 12.11 11.71 86,200 300 1.3
27/09/2023
12.03
 702,100 11.75 12.03 11.51 10,200 0 0.1
26/09/2023
11.75
 976,400 11.63 12.03 11.55 248,400 2,600 3.6
25/09/2023
11.63
 1,549,300 12.43 12.51 11.59 19,200 26,900 -0.1
22/09/2023
12.43
 1,457,500 12.86 12.86 12.35 20,100 2,800 0.3
21/09/2023
12.86
 2,014,200 12.58 13.10 12.62 200 2,500 -0.0
20/09/2023
12.58
 539,700 12.58 12.70 12.54 0 0 0
19/09/2023
12.58
 756,700 12.47 12.66 12.35 44,100 1,600 0.7
18/09/2023
12.47
 509,000 12.31 12.62 12.27 0 0 0
15/09/2023
12.31
 841,500 12.43 12.54 12.23 2,500 15,300 -0.2
14/09/2023
12.43
 1,191,600 12.78 12.82 12.39 1,200 3,300 -0.0
13/09/2023
12.78
 1,036,300 12.90 13.06 12.66 0 7,700 -0.1
12/09/2023
12.90
 965,300 12.66 12.90 12.54 15,200 3,000 0.2
11/09/2023
12.66
 1,579,800 12.86 13.10 12.66 600 55,000 -0.9
08/09/2023
12.86
 1,204,500 12.86 13.14 12.82 100 9,000 -0.1
07/09/2023
12.86
 1,047,100 12.94 13.14 12.86 100 8,900 -0.1
06/09/2023
12.94
 1,132,800 12.78 12.98 12.66 7,100 0 0.1
05/09/2023
12.78
 851,600 12.74 12.94 12.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |