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)
19/09/2018
6.00
 269,120 6.07 6.17 5.96 520 1,900 -0.0
18/09/2018
6.07
 463,080 5.84 6.07 5.77 3,990 0 0.1
17/09/2018
5.84
 190,330 5.69 5.96 5.75 3,000 0 0.0
14/09/2018
5.69
 155,870 5.55 5.72 5.56 0 4,210 -0.1
13/09/2018
5.55
 161,640 5.65 5.65 5.48 300 100 0.0
12/09/2018
5.65
 83,780 5.67 5.69 5.58 5,000 0 0.1
11/09/2018
5.67
 178,070 5.69 5.86 5.67 0 0 0
10/09/2018
5.69
 294,940 5.44 5.79 5.46 500 0 0.0
07/09/2018
5.44
 89,000 5.29 5.51 5.30 2,000 0 0.0
06/09/2018
5.29
 54,760 5.36 5.36 5.23 0 1,480 -0.0
05/09/2018
5.36
 73,090 5.29 5.39 5.27 100 0 0.0
04/09/2018
5.29
 29,290 5.30 5.43 5.29 100 0 0.0
31/08/2018
5.30
 66,420 5.51 5.51 5.30 170 0 0.0
30/08/2018
5.51
 61,770 5.37 5.51 5.39 0 0 0
29/08/2018
5.37
 13,730 5.44 5.44 5.37 100 100 0
28/08/2018
5.44
 48,980 5.49 5.55 5.41 0 0 0
27/08/2018
5.49
 134,280 5.41 5.58 5.39 0 0 0
24/08/2018
5.41
 127,820 5.27 5.44 5.27 0 2,100 -0.0
23/08/2018
5.27
 36,630 5.27 5.27 5.20 500 0 0.0
22/08/2018
5.27
 75,180 5.23 5.32 5.20 0 0 0
21/08/2018
5.23
 73,290 5.23 5.32 5.20 2,000 0 0.0
20/08/2018
5.23
 49,100 5.30 5.34 5.20 5,350 0 0.1
17/08/2018
5.30
 48,030 5.30 5.41 5.30 2,810 0 0.0
16/08/2018
5.30
 66,490 5.41 5.44 5.30 4,250 0 0.1
15/08/2018
5.41
 177,190 5.17 5.44 5.17 0 0 0
14/08/2018
5.17
 226,760 5.29 5.29 5.17 2,300 0 0.0
13/08/2018
5.29
 258,770 5.27 5.46 5.23 100 3,000 -0.0
10/08/2018
5.27
 82,710 5.30 5.34 5.27 0 0 0
09/08/2018
5.30
 106,220 5.41 5.41 5.27 500 530 -0.0
08/08/2018
5.41
 55,750 5.41 5.44 5.27 3,000 0 0.0
07/08/2018
5.41
 41,070 5.46 5.48 5.34 610 0 0.0
06/08/2018
5.46
 37,510 5.41 5.49 5.37 0 0 0
03/08/2018
5.41
 268,990 5.46 5.51 5.34 0 0 0
02/08/2018
5.46
 149,300 5.58 5.62 5.27 4,000 0 0.1
01/08/2018
5.58
 117,640 5.75 5.75 5.58 3,000 0 0.0
31/07/2018
5.75
 150,290 5.77 5.84 5.55 0 2,000 -0.0
30/07/2018
5.77
 52,800 5.72 5.79 5.65 0 0 0
27/07/2018
5.72
 47,080 5.69 5.75 5.55 0 0 0
26/07/2018
5.69
 40,710 5.82 5.82 5.69 0 300 -0.0
25/07/2018
5.82
 95,470 5.86 5.86 5.65 0 0 0
24/07/2018
5.86
 112,140 6.21 6.21 5.86 0 0 0
23/07/2018
6.21
 115,580 6.24 6.38 5.93 0 0 0
20/07/2018
6.24
 125,550 6.10 6.41 6.03 2,800 400 0.0
19/07/2018
6.10
 366,900 5.70 6.10 5.72 0 0 0
18/07/2018
5.70
 50,600 5.58 5.70 5.55 0 0 0
17/07/2018
5.58
 69,650 5.69 5.70 5.58 0 0 0
16/07/2018
5.69
 37,540 5.69 5.86 5.62 0 4,050 -0.1
13/07/2018
5.69
 30,700 5.65 5.86 5.67 0 2,430 -0.0
12/07/2018
5.65
 32,030 5.75 5.81 5.62 0 0 0
11/07/2018
5.75
 40,150 5.86 5.89 5.62 410 0 0.0
10/07/2018
5.86
 165,940 5.70 5.89 5.75 100,100 0 1.7
09/07/2018
5.70
 15,650 5.55 5.81 5.65 0 0 0
06/07/2018
5.55
 105,420 5.65 5.75 5.48 0 10,000 -0.2
05/07/2018
5.65
 222,060 5.55 5.84 5.55 100,500 2,300 1.6
04/07/2018
5.55
 61,100 5.48 5.55 5.44 0 2,400 -0.0
03/07/2018
5.48
 113,030 5.48 5.62 5.44 0 0 0
02/07/2018
5.48
 37,510 5.48 5.55 5.30 700 270 0.0
29/06/2018
5.48
 18,360 5.48 5.55 5.37 400 1,150 -0.0
28/06/2018
5.48
 20,920 5.58 5.58 5.37 0 80 -0.0
27/06/2018
5.58
 30,430 5.63 5.69 5.55 0 500 -0.0
26/06/2018
5.63
 4,970 5.72 5.72 5.56 1,000 2,030 -0.0
25/06/2018
5.72
 16,570 5.79 5.79 5.62 0 0 0
22/06/2018
5.79
 149,080 5.55 5.86 5.55 100,000 4,220 1.6
21/06/2018
5.55
 7,520 5.55 5.65 5.41 0 0 0
20/06/2018
5.55
 57,610 5.37 5.62 5.32 0 6,200 -0.1
19/06/2018
5.37
 98,870 5.48 5.58 5.13 0 1,800 -0.0
18/06/2018
5.48
 14,630 5.82 5.82 5.48 0 0 0
15/06/2018
5.82
 62,420 5.74 5.86 5.72 50,000 0 0.8
14/06/2018
5.74
 7,240 5.75 5.79 5.67 0 500 -0.0
13/06/2018
5.75
 162,640 5.55 5.79 5.62 50,000 18,450 0.5
12/06/2018
5.55
 130,480 5.65 5.65 5.36 0 18,450 -0.3
11/06/2018
5.65
 102,030 6.00 6.00 5.62 0 43,080 -0.7
08/06/2018
6.00
 50,940 6.07 6.07 5.84 300 900 -0.0
07/06/2018
6.07
 188,660 5.72 6.12 5.69 57,240 1,600 1.0
06/06/2018
5.72
 62,670 5.72 5.74 5.55 0 590 -0.0
05/06/2018
5.72
 158,250 5.37 5.72 5.32 43,790 600 0.7
04/06/2018
5.37
 103,380 5.37 5.46 5.20 0 33,020 -0.5
01/06/2018
5.37
 168,100 5.15 5.46 5.17 0 11,800 -0.2
31/05/2018
5.15
 84,820 5.10 5.22 5.10 0 7,490 -0.1
30/05/2018
5.10
 167,560 5.10 5.20 5.06 3,090 2,960 0.0
29/05/2018
5.10
 96,070 5.06 5.20 4.89 27,510 2,340 0.4
28/05/2018
5.06
 184,550 5.37 5.44 5.06 28,020 0 0.4
25/05/2018
5.37
 55,480 5.48 5.51 5.37 19,590 0 0.3
24/05/2018
5.48
 43,640 5.37 5.56 5.37 25,900 0 0.4
23/05/2018
5.37
 49,780 5.43 5.51 5.27 1,000 560 0.0
22/05/2018
5.43
 162,730 5.79 5.79 5.41 32,450 7,200 0.4
21/05/2018
5.79
 44,870 5.95 6.00 5.75 26,320 3,220 0.4
18/05/2018
5.95
 88,220 5.96 5.96 5.77 43,780 2,870 0.7
17/05/2018
5.96
 12,980 6.17 6.17 5.96 2,450 0 0.0
16/05/2018
6.17
 79,660 5.89 6.24 5.89 50,000 0 0.9
15/05/2018
5.89
 21,800 5.88 5.93 5.79 11,370 4,000 0.1
14/05/2018
5.88
 28,020 5.88 5.93 5.72 3,200 8,830 -0.1
11/05/2018
5.88
 44,690 5.88 5.89 5.69 11,000 0 0.2
10/05/2018
5.88
 19,440 5.95 5.96 5.75 13,000 0 0.2
09/05/2018
5.95
 23,640 5.89 6.03 5.89 3,700 90 0.1
08/05/2018
5.89
 33,640 6.03 6.07 5.89 2,040 0 0.0
07/05/2018
6.03
 41,790 5.69 6.07 5.69 5,960 0 0.1
04/05/2018
5.69
 84,090 5.55 5.69 5.51 11,030 0 0.2
03/05/2018
5.55
 99,460 5.72 5.72 5.55 10 3,030 -0.0
02/05/2018
5.72
 27,640 5.91 6.07 5.72 1,180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |