Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/02/2019	5.91	28,220	5.96	5.98	5.81	200	0	0.0
14/02/2019	5.96	67,240	5.91	6.00	5.89	0	200	-0.0
13/02/2019	5.91	157,060	5.79	6.01	5.88	0	0	0
12/02/2019	5.79	60,940	5.67	5.82	5.72	3,400	0	0.1
11/02/2019	5.67	14,960	5.69	5.82	5.62	0	0	0
01/02/2019	5.69	13,280	5.63	5.74	5.65	0	150	-0.0
31/01/2019	5.63	45,960	5.56	5.74	5.63	0	0	0
30/01/2019	5.56	58,860	5.55	5.69	5.51	100	46,820	-0.7
29/01/2019	5.55	31,330	5.55	5.69	5.51	0	18,570	-0.3
28/01/2019	5.55	10,660	5.55	5.65	5.48	0	1,000	-0.0
25/01/2019	5.55	20,790	5.60	5.82	5.55	0	15,810	-0.3
24/01/2019	5.60	120,540	5.72	5.75	5.58	10,000	106,890	-1.6
23/01/2019	5.72	72,730	5.72	5.79	5.63	9,820	15,350	-0.1
22/01/2019	5.72	24,630	5.72	5.75	5.62	8,390	0	0.1
21/01/2019	5.72	73,010	5.81	5.81	5.56	0	1,200	-0.0
18/01/2019	5.81	50,870	5.74	5.82	5.62	6,900	0	0.1
17/01/2019	5.74	17,520	5.77	5.86	5.74	0	1,000	-0.0
16/01/2019	5.77	81,610	6.01	6.01	5.77	0	0	0
15/01/2019	6.01	148,700	5.89	6.07	5.84	0	20,750	-0.4
14/01/2019	5.89	13,610	5.89	5.96	5.82	0	0	0
11/01/2019	5.89	49,510	5.91	6.01	5.89	0	0	0
10/01/2019	5.91	44,240	5.91	6.05	5.84	0	0	0
09/01/2019	5.91	123,400	5.69	6.01	5.72	5,000	10,130	-0.1
08/01/2019	5.69	59,060	5.63	5.69	5.55	0	10,200	-0.2
07/01/2019	5.63	57,570	5.49	5.69	5.48	700	0	0.0
04/01/2019	5.49	33,330	5.51	5.56	5.39	0	0	0
03/01/2019	5.51	136,450	5.51	5.55	5.44	0	18,840	-0.3
02/01/2019	5.51	40,430	5.44	5.51	5.46	0	0	0
28/12/2018	5.44	41,890	5.51	5.55	5.41	200	0	0.0
27/12/2018	5.51	37,710	5.51	5.55	5.44	0	0	0
26/12/2018	5.51	59,830	5.34	5.55	5.30	0	0	0
25/12/2018	5.34	50,000	5.48	5.48	5.30	100	2,400	-0.0
24/12/2018	5.48	5,710	5.55	5.62	5.41	0	3,000	-0.0
21/12/2018	5.55	10,160	5.51	5.55	5.29	0	0	0
20/12/2018	5.51	11,490	5.44	5.51	5.44	0	0	0
19/12/2018	5.44	11,340	5.51	5.55	5.44	0	0	0
18/12/2018	5.51	79,370	5.56	5.56	5.37	0	11,040	-0.2
17/12/2018	5.56	48,940	5.56	5.58	5.49	0	20	-0.0
14/12/2018	5.56	40,580	5.65	5.67	5.55	0	0	0
13/12/2018	5.65	52,070	5.65	5.69	5.62	0	1,000	-0.0
12/12/2018	5.65	63,080	5.65	5.67	5.58	0	8,000	-0.1
11/12/2018	5.65	8,920	5.65	5.69	5.62	0	0	0
10/12/2018	5.65	22,370	5.58	5.72	5.58	8,500	0	0.1
07/12/2018	5.58	36,490	5.65	5.72	5.58	0	2,500	-0.0
06/12/2018	5.65	70,380	5.69	5.70	5.60	1,000	2,500	-0.0
05/12/2018	5.69	53,880	5.72	5.72	5.56	500	0	0.0
04/12/2018	5.72	66,200	5.82	5.86	5.65	17,000	0	0.3
03/12/2018	5.82	74,410	5.60	5.82	5.62	7,780	2,000	0.1
30/11/2018	5.60	58,370	5.55	5.65	5.55	100	3,000	-0.0
29/11/2018	5.55	104,970	5.55	5.65	5.51	4,530	2,200	0.0
28/11/2018	5.55	63,440	5.48	5.58	5.48	0	4,000	-0.1
27/11/2018	5.48	61,500	5.48	5.60	5.48	2,200	6,000	-0.1
26/11/2018	5.48	49,720	5.56	5.72	5.48	0	2,000	-0.0
23/11/2018	5.56	31,430	5.72	5.72	5.56	0	0	0
22/11/2018	5.72	40,360	5.74	5.82	5.63	500	5,000	-0.1

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.90	-5.36%	19,197,700	274,186	4.2	15.40 17.30 15.90
2 tháng (2024-09-23)	-0.75	-4.50%	33,492,800	-1,204,614	-20.5	15.40 17.30 15.90
3 tháng (2024-08-26)	-1.15	-6.74%	48,109,900	-1,885,014	-32.1	15.40 17.85 15.90
6 tháng (2024-05-27)	0.60	3.92%	129,554,000	-3,332,754	-55.4	15.05 17.85 15.90
12 tháng (2023-11-28)	4.12	34.95%	199,076,800	-2,011,248	-35.0	11.70 17.85 15.90
24 tháng (2022-12-05)	4.59	40.60%	382,869,900	1,079,747	11.3	10.28 17.85 15.90
36 tháng (2021-12-08)	-1.11	-6.55%	582,096,000	1,912,859	56.9	8.51 22.33 15.90
60 tháng (2019-12-19)	9.19	136.93%	813,206,740	2,951,619	108.9	3.76 22.33 15.90

CTCP Dịch vụ Ô tô Hàng Xanh (hax)

THỐNG KÊ GIAO DỊCH