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)
27/04/2018
5.91
 23,930 5.89 5.95 5.72 600 220 0.0
26/04/2018
5.89
 66,910 6.01 6.10 5.79 0 560 -0.0
24/04/2018
6.01
 279,880 6.43 6.43 6.00 2,410 1,400 0.0
23/04/2018
6.43
 227,530 6.90 6.93 6.43 1,510 20 0.0
20/04/2018
6.90
 28,260 6.93 7.05 6.83 50 0 0.0
19/04/2018
6.93
 34,060 7.07 7.07 6.79 500 0 0.0
18/04/2018
7.07
 37,580 7.00 7.21 6.93 2,170 2,000 0.0
17/04/2018
7.00
 109,130 6.79 7.00 6.83 0 330 -0.0
16/04/2018
6.79
 66,830 6.93 6.93 6.76 500 0 0.0
13/04/2018
6.93
 22,240 7.11 7.11 6.79 1,510 940 0.0
12/04/2018
7.11
 64,470 7.11 7.28 6.79 0 0 0
11/04/2018
7.11
 361,070 7.63 7.63 7.11 2,230 26,500 -0.5
10/04/2018
7.63
 115,620 8.01 8.01 7.47 1,640 10,010 -0.2
09/04/2018
8.01
 79,670 8.08 8.32 7.97 1,430 50 0.0
06/04/2018
8.08
 108,310 7.80 8.23 7.80 4,190 1,860 0.1
05/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
05/04/2018
7.80
 236,900 8.09 8.49 7.63 2,650 66,040 -1.5
04/04/2018
8.09
 228,290 8.13 8.16 8.04 7,330 111,570 -3.8
03/04/2018
8.13
 218,350 8.24 8.27 8.04 13,600 93,850 -2.9
02/04/2018
8.24
 135,890 8.31 8.41 8.24 20,460 21,510 -0.0
30/03/2018
8.31
 94,300 8.29 8.31 8.20 22,410 2,840 0.7
29/03/2018
8.29
 96,260 8.29 8.42 8.20 4,000 4,790 -0.0
28/03/2018
8.29
 126,750 8.18 8.40 8.18 55,030 0 2.1
27/03/2018
8.18
 92,010 8.18 8.42 8.16 7,720 27,840 -0.7
26/03/2018
8.18
 115,780 8.20 8.42 8.18 10,380 40,260 -1.1
23/03/2018
8.20
 131,340 8.40 8.40 7.89 6,130 43,000 -1.4
22/03/2018
8.40
 68,770 8.54 8.57 8.40 7,250 27,450 -0.8
21/03/2018
8.54
 218,150 8.39 8.64 8.49 7,860 56,670 -1.9
20/03/2018
8.39
 379,410 8.16 8.53 8.38 1,200 217,610 -8.2
19/03/2018
8.16
 130,560 8.20 8.42 8.11 0 89,950 -3.3
16/03/2018
8.20
 134,490 8.24 8.38 8.17 3,000 102,040 -3.7
15/03/2018
8.24
 37,660 8.33 8.33 8.20 500 14,240 -0.5
14/03/2018
8.33
 35,170 8.42 8.42 8.27 0 15,410 -0.6
13/03/2018
8.42
 82,910 8.29 8.42 8.09 0 8,590 -0.3
12/03/2018
8.29
 82,160 8.33 8.35 8.20 500 29,610 -1.1
09/03/2018
8.33
 85,190 8.33 8.40 8.27 0 30,450 -1.1
08/03/2018
8.33
 22,140 8.40 8.40 8.27 1,000 0 0.0
07/03/2018
8.40
 54,650 8.51 8.51 8.33 500 2,670 -0.1
06/03/2018
8.51
 10,130 8.51 8.60 8.42 950 1,000 -0.0
05/03/2018
8.51
 27,960 8.64 8.64 8.50 0 2,940 -0.1
02/03/2018
8.64
 117,070 8.64 8.68 8.61 1,010 58,860 -2.3
01/03/2018
8.64
 20,110 8.58 8.67 8.53 10 1,290 -0.0
28/02/2018
8.58
 61,140 8.53 8.71 8.55 10 7,860 -0.3
27/02/2018
8.53
 59,580 8.49 8.60 8.42 0 0 0
26/02/2018
8.49
 45,430 8.33 8.49 8.29 10 1,700 -0.1
23/02/2018
8.33
 22,160 8.42 8.49 8.33 1,020 0 0.0
22/02/2018
8.42
 44,280 8.45 8.64 8.38 0 0 0
21/02/2018
8.45
 44,760 8.62 8.75 8.45 1,500 6,900 -0.2
13/02/2018
8.62
 28,150 8.64 8.75 8.42 2,750 0 0.1
12/02/2018
8.64
 13,640 8.38 8.64 8.42 5,000 0 0.2
09/02/2018
8.38
 121,670 8.16 8.40 7.65 850 0 0.0
08/02/2018
8.16
 25,420 8.42 8.42 8.16 510 0 0.0
07/02/2018
8.42
 74,980 8.09 8.44 8.09 5,600 3,280 0.1
06/02/2018
8.09
 283,660 8.53 8.53 7.98 10 37,720 -1.4
05/02/2018
8.53
 144,460 8.98 8.98 8.38 500 0 0.0
02/02/2018
8.98
 247,930 8.93 9.06 8.93 0 0 0
01/02/2018
8.93
 80,780 8.98 9.06 8.89 5,300 0 0.2
31/01/2018
8.98
 243,840 9.09 9.20 8.75 8,440 1,300 0.3
30/01/2018
9.09
 295,310 9.04 9.22 8.93 2,200 0 0.1
29/01/2018
9.04
 228,220 8.86 9.11 8.86 100 5,050 -0.2
26/01/2018
8.86
 179,880 8.44 8.86 8.44 300 0 0.0
25/01/2018
8.44
 153,910 8.64 8.64 8.42 10,700 0 0.4
22/01/2018
8.64
 160,030 8.64 8.73 8.58 210 3,470 -0.1
19/01/2018
8.64
 207,530 8.89 8.89 8.60 590 4,950 -0.2
18/01/2018
8.89
 194,220 8.82 8.89 8.53 1,000 3,710 -0.1
17/01/2018
8.82
 182,550 9.20 9.20 8.82 1,550 14,800 -0.5
16/01/2018
9.20
 320,300 9.09 9.29 8.80 430 500 -0.0
15/01/2018
9.09
 236,550 9.42 9.47 8.98 2,470 1,200 0.1
12/01/2018
9.42
 839,690 8.96 9.58 9.31 10,000 3,050 0.3
11/01/2018
8.96
 722,640 8.39 8.96 8.53 3,000 42,630 -1.6
10/01/2018
8.39
 178,020 8.48 8.49 8.29 300 0 0.0
09/01/2018
8.48
 214,550 8.47 8.60 8.38 100 32,220 -1.2
08/01/2018
8.47
 224,350 8.19 8.55 8.22 300 44,560 -1.7
05/01/2018
8.19
 59,830 8.22 8.27 8.11 300 0 0.0
04/01/2018
8.22
 80,010 8.17 8.28 8.14 1,400 640 0.0
03/01/2018
8.17
 208,970 8.20 8.22 8.13 15,000 800 0.5
02/01/2018
8.20
 77,410 8.12 8.29 8.16 0 0 0
29/12/2017
8.12
 79,780 8.24 8.31 8.12 0 1,000 -0.0
28/12/2017
8.24
 106,710 8.31 8.33 8.20 0 49,520 -1.8
27/12/2017
8.31
 86,850 8.24 8.38 8.20 0 10,410 -0.4
26/12/2017
8.24
 123,580 8.16 8.30 8.09 0 8,900 -0.3
25/12/2017
8.16
 87,820 8.28 8.29 8.16 0 1,500 -0.1
22/12/2017
8.28
 77,000 8.31 8.40 8.20 0 0 0
21/12/2017
8.31
 72,560 8.29 8.42 8.24 10 0 0.0
20/12/2017
8.29
 80,620 8.47 8.47 8.29 0 0 0
19/12/2017
8.47
 92,150 8.49 8.58 8.35 700 2,240 -0.1
18/12/2017
8.49
 75,050 8.29 8.51 8.27 550 1,720 -0.0
15/12/2017
8.29
 101,800 8.42 8.49 8.27 3,000 0 0.1
14/12/2017
8.42
 36,000 8.38 8.51 8.33 0 0 0
13/12/2017
8.38
 43,930 8.33 8.64 8.33 600 5,360 -0.2
12/12/2017
8.33
 154,660 8.51 8.53 8.24 2,000 0 0.1
11/12/2017
8.51
 93,130 8.71 8.71 8.47 0 0 0
08/12/2017
8.71
 76,820 8.86 8.86 8.69 4,500 0 0.2
07/12/2017
8.86
 107,400 8.95 9.05 8.80 0 12,740 -0.5
06/12/2017
8.95
 215,010 8.81 9.29 8.89 7,000 14,820 -0.3
05/12/2017
8.81
 458,560 8.23 8.81 8.38 0 9,470 -0.4
04/12/2017
8.23
 126,200 8.18 8.31 8.09 0 0 0
01/12/2017
8.18
 101,970 8.29 8.29 8.18 0 0 0
30/11/2017
8.29
 106,880 8.42 8.42 8.29 0 1,890 -0.1
29/11/2017
8.42
 74,980 8.44 8.44 8.24 9,860 1,500 0.3
28/11/2017
8.44
 139,870 8.42 8.45 8.40 1,000 15,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |