CTCP Dịch vụ Ô tô Hàng Xanh (hax)

10.90
-0.25
(-2.24%)
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
(2025-11-05) 		0.30 2.76% 9,517,400 -349,500 -3.7
10.45
11.15
10.90
2 tháng
(2025-10-06) 		-1.15 -9.35% 31,601,400 -1,682,600 -17.8
9.85
12.30
10.90
3 tháng
(2025-09-08) 		-2.20 -16.48% 46,420,000 -2,021,800 -22.3
9.85
13.35
10.90
6 tháng
(2025-06-09) 		-3.40 -23.37% 230,576,400 -16,635,700 -251.0
9.85
17.60
10.90
12 tháng
(2024-12-10) 		-4.01 -26.45% 338,379,300 -12,335,715 -158.0
9.85
17.60
10.90
24 tháng
(2023-12-18) 		-0.04 -0.37% 538,359,700 -15,130,311 -204.1
9.85
17.60
10.90
36 tháng
(2022-12-21) 		0.85 8.24% 720,502,800 -11,441,768 -149.8
9.59
17.60
10.90
60 tháng
(2020-12-31) 		3.52 46.22% 1,092,533,030 -8,986,514 -49.3
7.26
20.83
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
13.68
 410,700 13.44 13.90 13.16 12,900 600 0.3
21/09/2022
13.44
 457,400 13.65 13.65 13.28 23,600 3,100 0.4
20/09/2022
13.65
 606,300 13.22 13.65 13.22 28,540 199 0.6
19/09/2022
13.22
 1,695,200 14.02 14.02 13.06 6,043 17,260 -0.2
16/09/2022
14.02
 1,109,600 14.65 14.65 14.02 5,830 2,655 0.1
15/09/2022
14.65
 660,000 14.34 14.89 14.34 170 3,000 1.6
14/09/2022
14.34
 1,054,500 14.55 14.58 14.06 76,000 7,800 -0.0
13/09/2022
14.55
 421,100 14.68 14.80 14.34 16,251 14,900 -0.0
12/09/2022
14.68
 618,900 14.58 15.02 14.52 5,822 374 2.2
09/09/2022
14.58
 657,200 13.99 14.65 13.99 97,900 3,300 2.2
08/09/2022
13.99
 1,369,200 14.52 14.65 13.78 15,700 17,000 -0.0
07/09/2022
14.52
 2,871,000 15.61 15.61 14.52 15,300 13,200 0.0
06/09/2022
15.61
 719,600 16.04 16.32 15.61 7,400 20,100 -0.3
05/09/2022
16.04
 751,500 16.04 16.44 15.73 9,600 10,600 -0.0
31/08/2022
16.04
 737,600 15.89 16.26 15.58 100 200 -0.0
30/08/2022
15.89
 698,500 16.13 16.44 15.76 7,100 1,200 0.2
29/08/2022
16.13
 2,202,600 15.20 16.13 14.65 234,400 72,200 4.2
26/08/2022
15.20
 1,146,100 15.58 15.58 14.80 13,000 29,100 -0.4
25/08/2022
15.58
 1,721,200 15.23 16.13 14.92 75,900 13,200 1.6
24/08/2022
15.23
 835,200 15.02 15.42 15.02 123,400 6,200 2.9
23/08/2022
15.02
 1,968,400 14.06 15.02 13.93 22,300 27,000 -0.1
22/08/2022
14.06
 685,000 13.87 14.12 13.71 10,500 25,100 -0.3
19/08/2022
13.87
 702,400 13.47 14.15 13.47 5,200 40,800 -0.8
18/08/2022
13.47
 862,900 13.68 13.71 13.06 6,400 800 0.1
17/08/2022
13.68
 728,000 13.93 14.15 13.65 15,600 12,100 0.1
16/08/2022
13.93
 649,400 14.24 14.24 13.84 10,000 2,500 0.2
15/08/2022
14.24
 710,200 14.12 14.43 14.15 2,700 10,100 -0.2
12/08/2022
14.12
 874,900 13.87 14.46 13.75 22,100 10,200 0.3
11/08/2022
13.87
 733,800 14.09 14.58 13.78 19,700 17,900 0.0
10/08/2022
14.09
 1,020,800 13.81 14.65 13.71 1,500 19,200 -0.4
09/08/2022
13.81
 627,700 13.99 14.09 13.71 7,800 700 0.2
08/08/2022
13.99
 640,700 13.75 14.09 13.65 49,900 2,600 1.1
05/08/2022
13.75
 826,100 13.65 14.21 13.47 19,300 600 0.4
04/08/2022
13.65
 607,200 13.75 14.12 13.53 25,600 10,200 0.3
03/08/2022
13.75
 947,300 13.96 13.96 13.50 17,900 11,400 0.1
02/08/2022
13.96
 1,442,800 13.09 13.96 12.81 16,000 17,500 -0.0
01/08/2022
13.09
 882,100 13.12 13.56 12.91 2,300 66,500 -1.4
29/07/2022
13.12
 776,600 13.12 13.56 12.85 21,100 400 0.4
28/07/2022
13.12
 1,060,000 13.31 13.65 13.09 14,100 32,700 -0.4
27/07/2022
13.31
 727,700 12.75 13.40 12.47 3,900 6,200 -0.0
26/07/2022
12.75
 874,400 12.50 13.16 12.72 1,200 48,000 -1.0
25/07/2022
12.50
 1,557,100 11.70 12.50 11.67 31,500 13,400 0.4
22/07/2022
11.70
 709,600 11.67 12.16 11.67 500 29,000 -0.5
21/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/07/2022
11.67
 398,700 11.55 12.01 11.60 2,000 68,200 -1.2
20/07/2022
11.55
 1,310,500 11.18 11.55 11.23 16,200 1,400 0.3
19/07/2022
11.18
 599,900 11.34 11.60 11.05 1,500 83,000 -1.7
18/07/2022
11.34
 885,200 11.79 12.02 11.23 28,500 25,600 0.1
15/07/2022
11.79
 1,100,300 11.76 12.37 11.60 9,000 13,000 -0.1
14/07/2022
11.76
 530,000 11.76 12.23 11.60 0 23,200 -0.5
13/07/2022
11.76
 1,263,000 11.42 12.21 11.76 1,900 31,400 -0.7
12/07/2022
11.42
 709,600 10.68 11.42 11.42 0 22,100 -0.5
11/07/2022
10.68
 466,200 10.34 10.81 10.20 6,600 36,200 -0.6
08/07/2022
10.34
 189,600 9.91 10.49 10.07 17,700 82,800 -0.6
07/07/2022
9.91
 166,300 9.91 10.02 9.76 48,900 26,200 0.4
06/07/2022
9.91
 179,000 10.34 10.34 9.86 7,900 5,900 0.0
05/07/2022
10.34
 219,000 10.49 10.55 10.07 5,500 34,500 -0.6
04/07/2022
10.49
 191,500 10.31 10.60 10.34 26,300 24,300 0.0
01/07/2022
10.31
 270,700 10.23 10.36 9.65 34,900 18,100 0.3
30/06/2022
10.23
 244,800 10.49 10.76 10.23 9,300 20,800 -0.2
29/06/2022
10.49
 339,000 10.44 10.65 10.31 8,200 3,600 0.1
28/06/2022
10.44
 439,900 10.28 10.65 10.28 27,500 134,000 -2.1
27/06/2022
10.28
 202,000 9.94 10.28 9.68 12,200 300 0.2
24/06/2022
9.94
 130,500 10.18 10.26 9.94 2,300 8,100 -0.1
23/06/2022
10.18
 217,100 9.81 10.18 9.41 500 29,000 -0.6
22/06/2022
9.81
 246,200 9.47 9.86 9.49 5,700 19,400 -0.3
21/06/2022
9.47
 677,800 9.02 9.57 8.54 28,700 1,100 0.5
20/06/2022
9.02
 637,700 9.68 9.81 9.02 34,200 79,900 -0.8
17/06/2022
9.68
 496,400 10.39 10.39 9.68 55,900 9,000 0.9
16/06/2022
10.39
 329,200 9.99 10.55 10.18 12,400 1,500 0.2
15/06/2022
9.99
 970,800 10.73 10.86 9.99 8,000 15,500 -0.1
14/06/2022
10.73
 544,100 11.23 11.23 10.49 7,700 17,000 -0.2
13/06/2022
11.23
 454,000 12.05 12.05 11.23 15,500 28,900 -0.3
10/06/2022
12.05
 845,800 11.94 12.66 11.84 10,900 43,300 -0.7
09/06/2022
11.94
 297,500 11.57 12.02 11.50 16,500 0 0.4
08/06/2022
11.57
 274,000 11.28 11.79 11.34 42,900 600 0.9
07/06/2022
11.28
 562,000 11.60 11.60 10.81 21,600 4,200 0.4
06/06/2022
11.60
 406,200 11.94 12.08 11.60 1,800 7,900 -0.1
03/06/2022
11.94
 294,500 12.02 12.13 11.71 4,500 17,300 -0.3
02/06/2022
12.02
 765,000 11.76 12.21 11.73 11,800 23,300 -0.3
01/06/2022
11.76
 363,500 11.76 12.08 11.57 10,500 26,500 -0.4
31/05/2022
11.76
 508,300 11.76 12.00 11.60 7,500 9,700 -0.0
30/05/2022
11.76
 389,500 11.81 11.86 11.50 2,300 19,400 -0.4
27/05/2022
11.81
 573,300 11.81 12.10 11.60 5,400 34,800 -0.7
26/05/2022
11.81
 748,900 11.57 12.08 11.21 3,900 59,800 -1.3
25/05/2022
11.57
 646,000 10.89 11.63 10.92 18,800 24,500 -0.1
24/05/2022
10.89
 542,500 10.99 10.99 10.39 4,600 10,800 -0.1
23/05/2022
10.99
 868,100 10.65 11.05 10.70 6,300 14,300 -0.2
20/05/2022
10.65
 897,300 9.97 10.65 9.97 73,100 2,700 1.4
19/05/2022
9.97
 767,800 9.97 10.15 9.49 37,200 109,800 -1.4
18/05/2022
9.97
 865,000 10.02 10.49 9.97 44,000 292,000 -4.7
17/05/2022
10.02
 558,600 9.39 10.02 8.86 76,500 70,500 0.1
16/05/2022
9.39
 836,700 9.81 10.49 9.28 51,600 152,300 -1.8
13/05/2022
9.81
 866,100 10.52 10.57 9.81 67,600 70,500 -0.0
12/05/2022
10.52
 705,900 11.28 11.81 10.52 16,400 97,700 -1.7
11/05/2022
11.28
 600,200 11.39 11.71 10.97 17,700 82,800 -1.4
10/05/2022
11.39
 1,025,700 12.08 12.23 11.23 74,000 42,200 0.7
09/05/2022
12.08
 548,400 12.97 12.97 12.08 28,900 7,800 0.5
06/05/2022
12.97
 575,000 13.29 13.71 12.89 41,200 79,600 -0.9
05/05/2022
13.29
 678,300 14.11 14.18 13.24 9,400 146,100 -3.6
04/05/2022
14.11
 444,700 13.97 14.40 13.71 3,000 103,200 -2.7

Chính sách bảo mật | Điều khoản sử dụng |