CTCP Dịch vụ Ô tô Hàng Xanh (hax)

16.80
-0.10
(-0.59%)
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
(2024-08-20) 		-0.45 -2.59% 20,775,700 31,836 0.6
16.60
17.85
16.90
2 tháng
(2024-07-22) 		1.35 8.68% 42,397,400 204,906 2.5
15.05
17.85
16.90
3 tháng
(2024-06-21) 		1.35 8.68% 74,562,200 328,213 4.0
15.05
17.85
16.90
6 tháng
(2024-03-25) 		3.75 28.53% 135,718,800 2,147,309 32.4
12.81
17.85
16.90
12 tháng
(2023-09-25) 		4.43 35.57% 183,339,700 3,676,921 54.5
11.10
17.85
16.90
24 tháng
(2022-09-30) 		2.53 17.62% 384,654,000 5,740,430 86.2
8.51
17.85
16.90
36 tháng
(2021-10-05) 		5.43 47.29% 604,993,900 6,744,328 134.9
8.51
22.33
16.90
60 tháng
(2019-10-16) 		9.16 118.42% 791,487,650 8,446,198 199.5
3.76
22.33
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
5.52
 25,070 5.48 5.57 5.48 2,230 0 0.0
17/09/2020
5.48
 80,330 5.48 5.57 5.46 210 5,000 -0.1
16/09/2020
5.48
 57,860 5.57 5.59 5.48 200 0 0.0
15/09/2020
5.57
 102,260 5.61 5.65 5.50 6,330 0 0.1
14/09/2020
5.61
 44,640 5.57 5.74 5.54 0 720 -0.0
11/09/2020
5.57
 22,500 5.61 5.63 5.52 660 0 0.0
10/09/2020
5.61
 86,170 5.39 5.72 5.43 4,190 500 0.0
09/09/2020
5.39
 113,950 5.46 5.46 5.39 7,930 68,790 -0.8
08/09/2020
5.46
 174,020 5.48 5.54 5.43 2,900 50,200 -0.6
07/09/2020
5.48
 126,280 5.61 5.65 5.48 1,770 0 0.0
04/09/2020
5.61
 95,970 5.70 5.70 5.52 1,810 0 0.0
03/09/2020
5.70
 167,630 5.72 5.80 5.57 13,750 50,000 -0.5
01/09/2020
5.72
 101,470 5.80 5.83 5.72 1,780 0 0.0
31/08/2020
5.80
 47,830 5.87 5.87 5.76 1,500 160 0.0
28/08/2020
5.87
 263,490 5.87 6.09 5.87 2,300 80 0.0
27/08/2020
5.87
 196,560 5.78 5.89 5.74 3,620 0 0.0
26/08/2020
5.78
 249,300 5.65 5.96 5.61 1,280 0 0.0
25/08/2020
5.65
 117,780 5.63 5.65 5.43 30 20 0.0
24/08/2020
5.63
 80,590 5.65 5.74 5.61 2,040 1,710 0.0
21/08/2020
5.65
 123,660 5.54 5.74 5.57 1,740 0 0.0
20/08/2020
5.54
 141,450 5.35 5.57 5.39 1,880 0 0.0
19/08/2020
5.35
 69,780 5.33 5.48 5.30 1,780 0 0.0
18/08/2020
5.33
 35,250 5.28 5.33 5.24 310 0 0.0
17/08/2020
5.28
 80,350 5.30 5.35 5.22 0 0 0
14/08/2020
5.30
 86,220 5.35 5.37 5.28 30 620 -0.0
13/08/2020
5.35
 52,200 5.35 5.41 5.35 0 0 0
12/08/2020
5.35
 34,850 5.41 5.41 5.35 0 0 0
11/08/2020
5.41
 49,010 5.39 5.43 5.37 390 1,000 -0.0
10/08/2020
5.39
 98,700 5.37 5.46 5.35 700 0 0.0
07/08/2020
5.37
 54,430 5.35 5.39 5.20 80 0 0.0
06/08/2020
5.35
 583,360 5.35 5.46 5.33 1,000 0 0.0
05/08/2020
5.35
 89,840 5.15 5.39 5.17 0 2,000 -0.0
04/08/2020
5.15
 19,570 5.13 5.30 5.13 1,000 0 0.0
03/08/2020
5.13
 38,670 4.98 5.22 4.96 320 0 0.0
31/07/2020
4.98
 60,610 5.09 5.13 4.98 4,320 0 0.0
30/07/2020
5.09
 25,970 5.09 5.26 5.00 10 0 0.0
29/07/2020
5.09
 246,200 5.39 5.39 5.02 10 0 0.0
28/07/2020
5.39
 202,040 5.20 5.41 5.04 1,000 0 0.0
27/07/2020
5.20
 198,850 5.57 5.57 5.20 0 0 0
24/07/2020
5.57
 432,900 5.89 5.93 5.50 0 2,760 -0.0
23/07/2020
5.89
 355,500 5.70 5.93 5.48 100 1,000 -0.0
22/07/2020
5.70
 56,560 5.76 5.83 5.70 1,000 0 0.0
21/07/2020
5.76
 89,930 5.74 5.87 5.72 300 0 0.0
20/07/2020
5.74
 198,260 5.85 5.96 5.70 0 0 0
17/07/2020
5.85
 128,000 5.91 5.93 5.80 0 0 0
16/07/2020
5.91
 184,980 5.96 5.98 5.87 500 0 0.0
15/07/2020
5.96
 183,640 6.09 6.09 5.87 1,470 100,000 -1.3
14/07/2020
6.09
 191,820 6.13 6.13 5.89 3,480 100,000 -1.3
13/07/2020
6.13
 199,290 6.09 6.20 6.00 2,070 100 0.0
10/07/2020
6.09
 349,650 6.00 6.30 5.91 6,980 0 0.1
09/07/2020
6.00
 295,390 5.98 6.00 5.78 830 10,000 -0.1
08/07/2020
5.98
 149,600 6.04 6.04 5.87 970 0 0.0
07/07/2020
6.04
 241,560 6.04 6.11 5.91 5,870 14,360 -0.1
06/07/2020
6.04
 366,730 5.76 6.04 5.61 4,550 0 0.1
03/07/2020
5.76
 350,470 5.57 5.83 5.65 11,000 0 0.1
02/07/2020
5.57
 174,670 5.57 5.65 5.46 0 0 0
01/07/2020
5.57
 539,680 5.22 5.57 5.24 16,300 20,000 -0.0
30/06/2020
5.22
 339,390 5.13 5.28 5.11 0 10,400 -0.1
29/06/2020
5.13
 322,780 5.07 5.26 5.13 10,000 10,400 -0.0
26/06/2020
5.07
 149,730 5.09 5.15 5.04 0 10,400 -0.1
25/06/2020
5.09
 43,800 5.17 5.17 5.07 3,400 6,770 -0.0
24/06/2020
5.17
 43,750 5.13 5.28 5.09 0 0 0
23/06/2020
5.13
 92,810 5.28 5.35 5.13 200 1,030 -0.0
22/06/2020
5.28
 144,050 5.15 5.39 5.15 430 0 0.0
19/06/2020
5.15
 91,920 5.09 5.20 5.09 0 0 0
18/06/2020
5.09
 41,350 5.15 5.15 5.09 0 0 0
17/06/2020
5.15
 134,670 5.11 5.22 5.11 0 0 0
16/06/2020
5.11
 149,440 5.11 5.20 5.07 1,000 8,580 -0.1
15/06/2020
5.11
 119,570 5.11 5.24 5.02 0 0 0
12/06/2020
5.11
 206,250 5.15 5.15 4.91 0 390 -0.0
11/06/2020
5.15
 385,420 5.28 5.39 5.15 16,800 0 0.2
10/06/2020
5.28
 203,440 5.39 5.39 5.22 180 0 0.0
09/06/2020
5.39
 151,840 5.50 5.65 5.37 180 0 0.0
08/06/2020
5.50
 614,550 5.15 5.50 5.17 6,700 0 0.1
05/06/2020
5.15
 285,290 5.04 5.20 5.00 0 0 0
04/06/2020
5.04
 166,580 5.04 5.13 4.96 34,700 0 0.4
03/06/2020
5.04
 145,130 5.09 5.11 4.91 0 0 0
02/06/2020
5.09
 129,400 5.13 5.17 5.02 60 0 0.0
01/06/2020
5.13
 492,260 5.02 5.17 4.96 0 0 0
29/05/2020
5.02
 109,340 5.04 5.07 4.91 0 0 0
28/05/2020
5.04
 28,290 5.02 5.04 4.98 0 0 0
27/05/2020
5.02
 122,610 5.09 5.09 4.98 0 0 0
26/05/2020
5.09
 95,430 4.96 5.11 4.91 0 0 0
25/05/2020
4.96
 173,050 5.11 5.11 4.87 0 0 0
22/05/2020
5.11
 112,140 5.17 5.17 5.04 500 0 0.0
21/05/2020
5.17
 109,550 5.17 5.28 5.13 20,520 0 0.2
20/05/2020
5.17
 435,110 5.00 5.24 5.13 0 0 0
19/05/2020
5.00
 167,610 5.04 5.11 5.00 3,750 420 0.0
18/05/2020
5.04
 197,470 4.98 5.17 4.96 0 0 0
15/05/2020
4.98
 224,700 4.91 5.00 4.89 420 100 0.0
14/05/2020
4.91
 234,980 4.91 5.17 4.91 1,000 140 0.0
13/05/2020
4.91
 159,830 4.89 4.93 4.78 0 0 0
12/05/2020
4.89
 90,090 4.93 4.96 4.87 300 0 0.0
11/05/2020
4.93
 278,410 4.87 4.93 4.74 520 0 0.0
08/05/2020
4.87
 145,630 5.02 5.02 4.85 300 0 0.0
07/05/2020
5.02
 389,840 4.78 5.11 4.96 2,000 0 0.0
06/05/2020
4.78
 232,650 4.48 4.78 4.52 0 0 0
05/05/2020
4.48
 36,780 4.48 4.57 4.48 0 0 0
04/05/2020
4.48
 195,840 4.52 4.61 4.48 190 31,720 -0.3
29/04/2020
4.52
 136,180 4.43 4.52 4.43 0 26,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |