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
(2024-08-21) 		-0.35 -2.04% 19,975,300 -12,564 -0.2
16.60
17.85
16.80
2 tháng
(2024-07-22) 		1.25 8.04% 42,996,000 236,706 3.0
15.05
17.85
16.80
3 tháng
(2024-06-24) 		1.70 11.26% 73,850,900 372,613 4.7
15.05
17.85
16.80
6 tháng
(2024-03-25) 		3.65 27.77% 136,317,400 2,179,109 33.0
12.81
17.85
16.80
12 tháng
(2023-09-26) 		4.21 33.40% 182,389,000 3,716,421 55.2
11.10
17.85
16.80
24 tháng
(2022-10-03) 		3.43 25.65% 384,029,100 5,759,230 86.5
8.51
17.85
16.80
36 tháng
(2021-10-06) 		5.38 47.14% 605,353,000 6,788,828 135.7
8.51
22.33
16.80
60 tháng
(2019-10-17) 		8.53 103.15% 791,953,320 8,578,098 202.1
3.76
22.33
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
7.15
 500,360 6.69 7.15 6.62 200 11,050 -0.2
10/07/2019
6.69
 197,260 6.27 6.69 6.22 240 3,800 -0.1
09/07/2019
6.27
 230,810 6.12 6.27 6.01 0 0 0
08/07/2019
6.12
 120,130 5.99 6.16 5.99 4,000 0 0.1
05/07/2019
5.99
 764,710 5.95 6.16 5.95 10 562,370 -8.9
04/07/2019
5.95
 54,790 5.97 5.99 5.84 0 0 0
03/07/2019
5.97
 75,310 5.99 6.03 5.97 0 21,700 -0.3
02/07/2019
5.99
 91,590 5.97 6.01 5.93 8,190 0 0.1
01/07/2019
5.97
 110,360 5.68 5.97 5.74 1,520 10,000 -0.1
28/06/2019
5.68
 56,580 5.70 5.78 5.59 0 5,450 -0.1
27/06/2019
5.70
 236,400 5.89 5.89 5.67 1,320 0 0.0
26/06/2019
5.89
 318,240 5.68 5.89 5.68 1,400 0 0.0
25/06/2019
5.68
 320,070 5.55 5.78 5.55 0 107,220 -1.6
24/06/2019
5.55
 174,420 5.42 5.59 5.42 290 4,080 -0.1
21/06/2019
5.42
 55,680 5.32 5.46 5.29 0 0 0
20/06/2019
5.32
 53,830 5.29 5.32 5.23 0 0 0
19/06/2019
5.29
 108,420 5.29 5.32 5.25 2,050 0 0.0
18/06/2019
5.29
 11,750 5.29 5.30 5.25 0 0 0
17/06/2019
5.29
 31,630 5.29 5.32 5.25 0 0 0
14/06/2019
5.29
 38,520 5.21 5.32 5.19 0 0 0
13/06/2019
5.21
 57,510 5.21 5.25 5.21 0 1,000 -0.0
12/06/2019
5.21
 33,290 5.25 5.25 5.19 0 0 0
11/06/2019
5.25
 86,690 5.23 5.25 5.19 0 35,110 -0.5
10/06/2019
5.23
 58,220 5.25 5.29 5.21 2,850 0 0.0
07/06/2019
5.25
 28,290 5.27 5.30 5.21 10 0 0.0
06/06/2019
5.27
 157,220 5.23 5.27 5.23 0 0 0
05/06/2019
5.23
 83,190 5.23 5.29 5.21 0 20 -0.0
04/06/2019
5.23
 62,860 5.25 5.32 5.23 1,890 0 0.0
03/06/2019
5.25
 133,570 5.32 5.32 5.25 1,830 430 0.0
31/05/2019
5.32
 117,660 5.32 5.36 5.32 0 1,000 -0.0
30/05/2019
5.32
 43,320 5.29 5.36 5.30 3,620 0 0.1
29/05/2019
5.29
 28,510 5.36 5.40 5.27 4,000 0 0.1
28/05/2019
5.36
 114,040 5.29 5.42 5.29 0 0 0
27/05/2019
5.29
 76,290 5.32 5.36 5.25 10 0 0.0
24/05/2019
5.32
 40,870 5.38 5.38 5.30 0 0 0
23/05/2019
5.38
 24,950 5.42 5.44 5.29 0 0 0
22/05/2019
5.42
 153,480 5.25 5.48 5.25 1,000 54,480 -0.8
21/05/2019
5.25
 98,060 5.19 5.25 5.17 0 2,850 -0.0
20/05/2019
5.19
 61,200 5.19 5.21 5.09 0 0 0
17/05/2019
5.19
 52,860 5.25 5.29 5.17 100 0 0.0
16/05/2019
5.25
 31,260 5.29 5.29 5.21 0 1,000 -0.0
15/05/2019
5.29
 38,090 5.25 5.29 5.17 4,630 750 0.1
14/05/2019
5.25
 54,940 5.27 5.29 5.19 0 60 -0.0
13/05/2019
5.27
 76,160 5.19 5.32 5.13 0 0 0
10/05/2019
5.19
 54,050 5.13 5.25 5.13 0 0 0
09/05/2019
5.13
 77,870 5.27 5.51 5.13 0 3,000 -0.0
08/05/2019
5.27
 79,040 5.38 5.38 5.27 100 0 0.0
07/05/2019
5.38
 60,880 5.48 5.53 5.32 1,000 3,300 -0.0
06/05/2019
5.48
 342,490 5.67 5.67 5.29 150 0 0.0
03/05/2019
5.67
 73,220 5.78 5.80 5.61 1,000 0 0.0
02/05/2019
5.78
 15,470 5.82 5.89 5.76 4,630 0 0.1
26/04/2019
5.82
 50,200 5.82 5.86 5.76 0 10 -0.0
25/04/2019
5.82
 67,830 5.84 5.87 5.78 0 0 0
24/04/2019
5.84
 50,550 5.82 5.86 5.76 0 0 0
23/04/2019
5.82
 42,080 5.74 5.87 5.74 2,000 1,000 0.0
22/04/2019
5.74
 42,910 5.97 5.97 5.74 7,810 2,150 0.1
19/04/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/04/2019
5.97
 58,210 5.89 6.01 5.93 3,050 0 0.0
18/04/2019
5.89
 97,400 5.89 5.96 5.81 2,000 0 0.0
17/04/2019
5.89
 93,950 5.96 6.00 5.88 1,000 0 0.0
16/04/2019
5.96
 101,220 6.01 6.03 5.89 1,070 3,500 -0.0
12/04/2019
6.01
 73,040 6.01 6.03 5.98 7,330 0 0.1
11/04/2019
6.01
 108,840 6.00 6.07 5.98 0 0 0
10/04/2019
6.00
 69,090 6.08 6.08 6.00 2,150 0 0.0
09/04/2019
6.08
 233,520 5.98 6.14 5.98 5,000 0 0.1
08/04/2019
5.98
 97,910 5.98 5.98 5.89 30 0 0.0
05/04/2019
5.98
 190,360 6.00 6.05 5.89 2,100 0 0.0
04/04/2019
6.00
 128,710 5.86 6.05 5.89 6,000 0 0.1
03/04/2019
5.86
 106,150 5.79 5.88 5.72 10,910 0 0.2
02/04/2019
5.79
 233,800 5.79 5.82 5.77 9,360 5,220 0.1
01/04/2019
5.79
 89,120 5.75 5.84 5.74 100 37,550 -0.6
29/03/2019
5.75
 117,390 5.79 5.84 5.75 0 8,000 -0.1
28/03/2019
5.79
 72,350 5.75 5.84 5.75 500 10,000 -0.2
27/03/2019
5.75
 107,240 5.72 5.82 5.72 3,090 0 0.1
26/03/2019
5.72
 167,860 5.79 5.89 5.72 5,630 39,000 -0.6
25/03/2019
5.79
 105,300 5.98 5.98 5.77 0 0 0
22/03/2019
5.98
 180,400 5.86 6.00 5.77 20,610 0 0.3
21/03/2019
5.86
 149,770 6.08 6.10 5.86 70 7,680 -0.1
20/03/2019
6.08
 188,170 6.21 6.21 6.00 53,150 20,950 0.6
19/03/2019
6.21
 328,100 6.27 6.31 6.17 120,000 50 2.2
18/03/2019
6.27
 455,560 6.14 6.33 6.12 55,380 4,000 0.9
15/03/2019
6.14
 86,680 6.22 6.24 6.14 16,500 8,000 0.2
14/03/2019
6.22
 194,850 6.31 6.40 6.14 12,290 0 0.2
13/03/2019
6.31
 688,030 5.91 6.31 5.86 91,000 25,830 1.2
12/03/2019
5.91
 79,980 5.84 5.95 5.88 0 0 0
11/03/2019
5.84
 36,690 5.82 5.86 5.75 0 1,000 -0.0
08/03/2019
5.82
 68,540 5.95 5.95 5.82 12,100 0 0.2
07/03/2019
5.95
 47,430 5.98 6.01 5.91 1,500 0 0.0
06/03/2019
5.98
 99,920 5.98 6.03 5.93 19,670 4,210 0.3
05/03/2019
5.98
 183,740 5.93 6.01 5.91 0 8,000 -0.1
04/03/2019
5.93
 76,480 5.82 5.96 5.77 2,230 4,500 -0.0
01/03/2019
5.82
 44,300 5.75 5.84 5.75 0 9,130 -0.2
28/02/2019
5.75
 125,640 5.81 5.86 5.75 17,140 0 0.3
27/02/2019
5.81
 31,050 5.75 5.82 5.75 1,720 0 0.0
26/02/2019
5.75
 115,270 5.82 5.86 5.75 16,810 0 0.3
25/02/2019
5.82
 239,230 5.86 5.86 5.75 1,000 4,000 -0.1
22/02/2019
5.86
 18,740 5.89 5.89 5.82 100 0 0.0
21/02/2019
5.89
 84,050 6.00 6.00 5.88 1,000 0 0.0
20/02/2019
6.00
 324,790 5.86 6.07 5.93 0 0 0
19/02/2019
5.86
 121,320 5.84 5.89 5.74 1,500 0 0.0
18/02/2019
5.84
 45,220 5.91 5.96 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |