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)
28/04/2020
4.43
 74,510 4.37 4.48 4.35 1,000 0 0.0
27/04/2020
4.37
 46,360 4.41 4.48 4.35 0 0 0
24/04/2020
4.41
 63,920 4.31 4.46 4.30 0 230 -0.0
23/04/2020
4.31
 82,960 4.30 4.35 4.30 40 100 -0.0
22/04/2020
4.30
 87,670 4.33 4.33 4.13 0 3,000 -0.0
21/04/2020
4.33
 156,610 4.52 4.52 4.29 0 5,000 -0.1
20/04/2020
4.52
 162,210 4.57 4.61 4.37 630 0 0.0
17/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2020
4.57
 296,730 4.54 4.61 4.52 21,190 100 0.2
16/04/2020
4.54
 371,880 4.56 4.60 4.52 6,100 0 0.1
15/04/2020
4.56
 386,220 4.64 4.71 4.52 0 0 0
14/04/2020
4.64
 549,710 4.47 4.73 4.45 0 500 -0.0
13/04/2020
4.47
 551,130 4.18 4.47 4.33 0 100 -0.0
10/04/2020
4.18
 111,610 4.26 4.28 4.18 1,050 0 0.0
09/04/2020
4.26
 98,380 4.30 4.33 4.24 500 4,350 -0.0
08/04/2020
4.30
 66,810 4.30 4.30 4.14 50 870 -0.0
07/04/2020
4.30
 53,270 4.30 4.35 4.26 0 430 -0.0
06/04/2020
4.30
 259,440 4.03 4.30 4.11 3,000 4,000 -0.0
03/04/2020
4.03
 69,000 3.95 4.03 3.95 0 0 0
01/04/2020
3.95
 64,100 3.76 3.95 3.73 0 440 -0.0
31/03/2020
3.76
 68,790 3.76 3.88 3.57 4,000 9,530 -0.1
30/03/2020
3.76
 185,040 3.95 3.95 3.75 0 107,430 -1.1
27/03/2020
3.95
 140,900 3.90 3.95 3.78 0 1,000 -0.0
26/03/2020
3.90
 55,690 3.90 3.94 3.84 200 0 0.0
25/03/2020
3.90
 56,660 3.84 4.01 3.84 0 10 -0.0
24/03/2020
3.84
 217,250 3.80 3.95 3.63 0 2,130 -0.0
23/03/2020
3.80
 422,470 4.01 4.01 3.73 0 67,100 -0.7
20/03/2020
4.01
 82,950 4.01 4.14 3.97 10 13,770 -0.1
19/03/2020
4.01
 173,150 4.05 4.24 3.99 0 111,910 -1.2
18/03/2020
4.05
 96,020 4.03 4.28 4.03 0 29,590 -0.3
17/03/2020
4.03
 233,150 4.16 4.16 4.03 0 159,130 -1.7
16/03/2020
4.16
 49,540 4.18 4.18 4.01 0 5,020 -0.1
13/03/2020
4.18
 315,130 4.18 4.18 3.90 10 10,520 -0.1
12/03/2020
4.18
 285,570 4.47 4.47 4.16 5,000 6,510 -0.0
11/03/2020
4.47
 103,040 4.66 4.66 4.35 0 7,340 -0.1
10/03/2020
4.66
 49,590 4.51 4.71 4.35 0 6,570 -0.1
09/03/2020
4.51
 116,270 4.83 4.83 4.51 500 10,000 -0.1
06/03/2020
4.83
 189,680 4.52 4.83 4.52 58,440 0 0.7
05/03/2020
4.52
 44,200 4.41 4.56 4.43 4,670 150 0.1
04/03/2020
4.41
 95,280 4.52 4.52 4.39 3,340 50,000 -0.5
03/03/2020
4.52
 100,970 4.56 4.70 4.39 400 74,030 -0.9
02/03/2020
4.56
 79,290 4.49 4.56 4.30 0 100 -0.0
28/02/2020
4.49
 254,700 4.77 4.77 4.45 200 8,490 -0.1
27/02/2020
4.77
 86,930 4.92 4.94 4.73 1,000 54,250 -0.7
26/02/2020
4.92
 43,170 4.90 4.96 4.83 0 5,360 -0.1
25/02/2020
4.90
 123,150 4.94 4.94 4.87 0 64,580 -0.8
24/02/2020
4.94
 318,290 5.15 5.15 4.83 0 64,590 -0.8
21/02/2020
5.15
 46,800 5.23 5.27 5.15 280 12,380 -0.2
20/02/2020
5.23
 215,940 5.19 5.27 5.11 2,110 150,000 -2.0
19/02/2020
5.19
 162,030 5.25 5.30 5.17 2,330 154,000 -2.1
18/02/2020
5.25
 79,570 5.30 5.34 5.25 150 50,000 -0.7
17/02/2020
5.30
 42,540 5.32 5.36 5.25 2,300 0 0.0
14/02/2020
5.32
 44,490 5.27 5.32 5.17 2,340 12,940 -0.1
13/02/2020
5.27
 73,200 5.30 5.30 5.15 50 310 -0.0
12/02/2020
5.30
 104,160 5.34 5.36 5.29 2,830 0 0.0
11/02/2020
5.34
 24,430 5.38 5.40 5.32 2,490 0 0.0
10/02/2020
5.38
 66,310 5.34 5.38 5.29 4,070 0 0.1
07/02/2020
5.34
 71,890 5.15 5.42 5.13 10,060 0 0.1
06/02/2020
5.15
 70,120 5.11 5.21 5.06 13,060 0 0.2
05/02/2020
5.11
 134,010 5.11 5.13 5.02 680 4,290 -0.0
04/02/2020
5.11
 50,020 5.17 5.25 5.06 180 2,750 -0.0
03/02/2020
5.17
 317,700 5.27 5.27 4.92 0 3,170 -0.0
31/01/2020
5.27
 187,580 5.29 5.40 5.27 0 850 -0.0
30/01/2020
5.29
 148,590 5.46 5.49 5.25 570 3,200 -0.0
22/01/2020
5.46
 48,250 5.44 5.51 5.40 70 150 -0.0
21/01/2020
5.44
 79,470 5.29 5.49 5.30 3,820 0 0.1
20/01/2020
5.29
 50,120 5.32 5.32 5.25 3,430 0 0.0
17/01/2020
5.32
 106,420 5.38 5.40 5.27 330 60 0.0
16/01/2020
5.38
 167,930 5.44 5.49 5.38 690 460 0.0
15/01/2020
5.44
 42,280 5.46 5.49 5.40 0 1,430 -0.0
14/01/2020
5.46
 92,670 5.46 5.49 5.38 2,960 0 0.0
13/01/2020
5.46
 107,350 5.40 5.49 5.36 2,500 720 0.0
10/01/2020
5.40
 119,330 5.57 5.57 5.40 3,070 0 0.0
09/01/2020
5.57
 160,260 5.42 5.67 5.44 21,650 0 0.3
08/01/2020
5.42
 707,010 5.78 5.78 5.38 17,160 940 0.2
07/01/2020
5.78
 275,260 6.10 6.10 5.70 1,260 57,100 -0.9
06/01/2020
6.10
 87,320 6.31 6.31 6.06 2,880 0 0.0
03/01/2020
6.31
 138,740 6.31 6.33 6.08 170 13,750 -0.2
02/01/2020
6.31
 46,460 6.27 6.37 6.25 1,480 150 0.0
31/12/2019
6.27
 43,720 6.27 6.27 6.22 0 0 0
30/12/2019
6.27
 76,210 6.22 6.27 6.18 30,950 940 0.5
27/12/2019
6.22
 94,050 6.22 6.27 6.16 0 56,590 -0.9
26/12/2019
6.22
 91,860 6.18 6.24 6.08 0 10,020 -0.2
25/12/2019
6.18
 281,390 6.41 6.43 6.16 16,050 0 0.3
24/12/2019
6.41
 314,840 6.58 6.58 6.39 30,950 940 0.5
23/12/2019
6.58
 146,910 6.69 6.73 6.58 5,050 5,000 0.0
20/12/2019
6.69
 87,750 6.71 6.75 6.62 880 0 0.0
19/12/2019
6.71
 211,920 6.67 6.82 6.60 900 11,850 -0.2
18/12/2019
6.67
 74,960 6.69 6.77 6.63 10 15,000 -0.3
17/12/2019
6.69
 111,840 6.77 6.82 6.65 50 800 -0.0
16/12/2019
6.77
 141,430 6.84 6.84 6.71 0 2,100 -0.0
13/12/2019
6.84
 204,180 6.88 6.94 6.71 100 0 0.0
12/12/2019
6.88
 196,390 6.88 7.03 6.84 2,190 11,290 -0.2
11/12/2019
6.88
 203,200 6.92 7.00 6.71 100 91,330 -1.6
10/12/2019
6.92
 295,290 7.07 7.28 6.92 12,580 9,340 0.1
09/12/2019
7.07
 508,410 6.62 7.07 6.56 104,900 5,000 1.8
06/12/2019
6.62
 137,900 6.62 6.65 6.58 66,000 1,730 1.1
05/12/2019
6.62
 261,560 6.65 6.73 6.56 68,510 0 1.2
04/12/2019
6.65
 128,090 6.69 6.77 6.62 50,940 0 0.9
03/12/2019
6.69
 240,070 6.62 6.75 6.54 63,130 20 1.1
02/12/2019
6.62
 222,600 6.62 6.71 6.58 87,700 20,250 1.2

Chính sách bảo mật | Điều khoản sử dụng |