CTCP Dịch vụ Ô tô Hàng Xanh (hax)

8.20
-0.02
(-0.24%)
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
(2026-09-08) 		-0.17 -1.96% 1,947,400 26,900 -0.3
8.20
8.70
8.20
2 tháng
(2026-08-10) 		-0.65 -7.10% 3,658,200 53,300 0.0
8.20
9.24
8.20
3 tháng
(2026-07-10) 		-0.95 -10.05% 7,019,100 -249,400 -2.7
8.20
9.45
8.20
6 tháng
(2026-04-13) 		-2.05 -19.43% 16,584,500 -1,122,000 -11.7
8.20
10.60
8.20
12 tháng
(2025-10-13) 		-3.60 -29.75% 84,759,200 -1,610,200 -16.6
8.20
12.10
8.20
24 tháng
(2024-10-18) 		-6.80 -44.44% 421,918,300 -14,613,922 -251.7
8.20
17.60
8.20
36 tháng
(2023-10-24) 		-2.85 -25.11% 604,611,300 -17,434,426 -298.5
8.20
17.60
8.20
60 tháng
(2021-11-03) 		-3.73 -30.52% 1,011,314,200 -13,226,919 -198.4
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)
25/10/2022
12.16
 611,200 11.95 12.54 11.88 18,900 1,100 0.4
24/10/2022
11.98
 1,051,600 12.91 13.03 11.98 41,100 0 0.8
21/10/2022
12.85
 1,781,300 13.81 13.87 12.85 5,700 2,200 0.1
20/10/2022
13.81
 949,700 13.65 13.90 13.34 201,000 12,400 4.2
19/10/2022
13.65
 549,300 14.12 14.15 13.65 6,500 5,300 0.0
18/10/2022
14.09
 815,800 14.52 14.52 13.78 4,800 31,800 -0.6
17/10/2022
14.24
 574,800 13.84 14.55 13.84 12,700 28,103 -0.4
14/10/2022
14.02
 2,926,500 14.55 14.77 13.84 13,000 51,200 -0.9
13/10/2022
14.15
 499,600 13.68 14.27 13.65 8,625 30,500 -0.5
12/10/2022
13.65
 905,700 13.93 14.21 13.65 25,100 9,900 0.3
11/10/2022
13.68
 1,444,600 14.27 14.34 13.34 8,200 43,487 -0.8
10/10/2022
13.68
 737,500 12.97 13.68 12.81 10,800 7,300 0.1
07/10/2022
12.81
 1,319,500 12.13 13.28 12.13 51,800 6,864 0.9
06/10/2022
12.41
 839,500 12.66 13.00 12.41 25,500 38,700 -0.3
05/10/2022
12.57
 697,200 11.98 12.57 11.98 34,000 45,400 -0.2
04/10/2022
11.76
 1,104,100 12.66 12.72 11.76 20,700 38,580 -0.3
03/10/2022
12.47
 610,200 13.78 13.78 12.47 1,200 37,600 -0.7
30/09/2022
13.40
 1,223,500 13.00 13.40 12.10 38,000 25,000 0.3
29/09/2022
13.00
 491,700 14.12 14.27 13.00 10,700 42,200 -0.7
28/09/2022
13.96
 838,800 14.30 14.37 13.71 2,200 21,300 -0.4
27/09/2022
14.21
 967,000 13.90 14.40 13.53 29,400 25,840 0.1
26/09/2022
13.65
 1,072,900 13.44 13.87 13.19 125,170 19,200 2.3
23/09/2022
13.93
 734,900 13.81 14.15 13.68 170,800 100 3.8
22/09/2022
13.68
 410,700 13.31 13.90 13.16 12,900 600 0.3
21/09/2022
13.44
 457,400 13.28 13.62 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 13.96 13.99 13.06 6,043 17,260 -0.2
16/09/2022
14.02
 1,109,600 14.58 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 14.09 14.58 14.06 76,000 7,800 0.0
13/09/2022
14.55
 421,100 14.71 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 14.61 14.65 13.78 15,700 17,000 0.0
07/09/2022
14.52
 2,871,000 15.51 15.58 14.52 15,300 13,200 0.0
06/09/2022
15.61
 719,600 15.95 16.32 15.61 7,400 20,100 -0.3
05/09/2022
16.04
 751,500 15.89 16.44 15.73 9,600 10,600 0.0
31/08/2022
16.04
 737,600 15.70 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 14.83 16.13 14.65 234,400 72,200 4.2
26/08/2022
15.20
 1,146,100 15.51 15.58 14.80 13,000 29,100 -0.4
25/08/2022
15.58
 1,721,200 15.14 16.13 14.92 75,900 13,200 1.6
24/08/2022
15.23
 835,200 15.17 15.42 15.02 123,400 6,200 2.9
23/08/2022
15.02
 1,968,400 13.93 15.02 13.93 22,300 27,000 -0.1
22/08/2022
14.06
 685,000 13.71 14.12 13.71 10,500 25,100 -0.3
19/08/2022
13.87
 702,400 13.53 14.15 13.47 5,200 40,800 -0.8
18/08/2022
13.47
 862,900 13.65 13.71 13.06 6,400 800 0.1
17/08/2022
13.68
 728,000 13.99 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 14.40 14.43 14.15 2,700 10,100 -0.2
12/08/2022
14.12
 874,900 13.84 14.46 13.75 22,100 10,200 0.3
11/08/2022
13.87
 733,800 14.40 14.58 13.78 19,700 17,900 0.0
10/08/2022
14.09
 1,020,800 13.71 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 13.84 14.09 13.65 49,900 2,600 1.1
05/08/2022
13.75
 826,100 13.47 14.21 13.47 19,300 600 0.4
04/08/2022
13.65
 607,200 13.93 14.12 13.53 25,600 10,200 0.3
03/08/2022
13.75
 947,300 13.65 13.96 13.50 17,900 11,400 0.1
02/08/2022
13.96
 1,442,800 13.00 13.96 12.81 16,000 17,500 0.0
01/08/2022
13.09
 882,100 13.34 13.56 12.91 2,300 66,500 -1.4
29/07/2022
13.12
 776,600 13.22 13.56 12.85 21,100 400 0.4
28/07/2022
13.12
 1,060,000 13.65 13.65 13.09 14,100 32,700 -0.4
27/07/2022
13.31
 727,700 12.94 13.40 12.47 3,900 6,200 0.0
26/07/2022
12.75
 874,400 12.78 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 11.79 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 12.01 12.01 11.60 2,000 68,200 -1.2
20/07/2022
11.55
 1,310,500 11.36 11.55 11.23 16,200 1,400 0.3
19/07/2022
11.18
 599,900 11.21 11.60 11.05 1,500 83,000 -1.7
18/07/2022
11.34
 885,200 11.89 12.02 11.23 28,500 25,600 0.1
15/07/2022
11.79
 1,100,300 11.65 12.37 11.60 9,000 13,000 -0.1
14/07/2022
11.76
 530,000 11.60 12.23 11.60 0 23,200 -0.5
13/07/2022
11.76
 1,263,000 12.21 12.21 11.76 1,900 31,400 -0.7
12/07/2022
11.42
 709,600 11.42 11.42 11.42 0 22,100 -0.5
11/07/2022
10.68
 466,200 10.39 10.81 10.20 6,600 36,200 -0.6
08/07/2022
10.34
 189,600 10.15 10.49 10.07 17,700 82,800 -0.6
07/07/2022
9.91
 166,300 9.81 10.02 9.76 48,900 26,200 0.4
06/07/2022
9.91
 179,000 10.23 10.28 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 10.34 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 10.44 10.76 10.23 9,300 20,800 -0.2
29/06/2022
10.49
 339,000 10.34 10.65 10.31 8,200 3,600 0.1
28/06/2022
10.44
 439,900 10.41 10.65 10.28 27,500 134,000 -2.1
27/06/2022
10.28
 202,000 10.02 10.28 9.68 12,200 300 0.2
24/06/2022
9.94
 130,500 10.15 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 9.65 9.86 9.49 5,700 19,400 -0.3
21/06/2022
9.47
 677,800 8.70 9.57 8.54 28,700 1,100 0.5
20/06/2022
9.02
 637,700 9.81 9.81 9.02 34,200 79,900 -0.8
17/06/2022
9.68
 496,400 9.86 10.02 9.68 55,900 9,000 0.9
16/06/2022
10.39
 329,200 10.55 10.55 10.18 12,400 1,500 0.2
15/06/2022
9.99
 970,800 10.76 10.86 9.99 8,000 15,500 -0.1
14/06/2022
10.73
 544,100 10.68 11.23 10.49 7,700 17,000 -0.2
13/06/2022
11.23
 454,000 11.39 11.84 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 11.34 11.79 11.34 42,900 600 0.9
07/06/2022
11.28
 562,000 11.55 11.60 10.81 21,600 4,200 0.4
06/06/2022
11.60
 406,200 11.79 12.08 11.60 1,800 7,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc