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)
07/07/2017
10.86
 113,460 10.97 11.19 10.86 4,640 570 0.2
06/07/2017
10.97
 348,820 10.37 10.97 10.42 9,990 0 0.5
05/07/2017
10.37
 226,940 10.33 10.55 10.31 101,120 930 4.7
04/07/2017
10.33
 170,070 10.53 10.53 10.21 22,080 2,000 0.9
03/07/2017
10.53
 229,130 10.86 10.86 10.53 12,000 12,460 -0.0
30/06/2017
10.86
 219,790 10.79 10.95 10.75 72,000 0 3.5
29/06/2017
10.79
 260,090 11.06 11.15 10.73 100 1,500 -0.1
28/06/2017
11.06
 127,880 11.08 11.26 10.93 3,220 500 0.1
27/06/2017
11.08
 215,940 10.81 11.26 10.75 0 7,950 -0.4
26/06/2017
10.81
 236,120 11.30 11.30 10.77 2,510 10,450 -0.4
23/06/2017
11.30
 162,980 11.66 11.86 11.15 5,720 1,000 0.2
22/06/2017
11.66
 211,970 11.15 11.90 11.30 2,900 1,140 0.1
21/06/2017
11.15
 379,430 10.44 11.15 10.56 10,880 15,300 -0.2
20/06/2017
10.44
 196,280 10.25 10.57 10.25 5,020 640 0.2
19/06/2017
10.25
 167,420 9.86 10.31 9.86 8,100 1,060 0.3
16/06/2017
9.86
 122,210 9.56 9.86 9.53 240 1,000 -0.0
15/06/2017
9.56
 134,560 9.53 9.66 9.53 2,470 16,000 -0.6
14/06/2017
9.53
 170,110 10.06 10.08 9.53 4,540 13,600 -0.4
13/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
13/06/2017
10.06
 223,310 9.63 10.19 9.97 2,290 14,840 -0.6
12/06/2017
9.63
 170,350 9.61 9.79 9.42 18,230 12,500 0.4
09/06/2017
9.61
 188,210 9.83 9.97 9.32 4,910 18,990 -1.0
08/06/2017
9.83
 95,670 10.25 10.25 9.83 1,390 2,000 -0.0
07/06/2017
10.25
 95,240 10.35 10.42 10.11 1,890 0 0.1
06/06/2017
10.35
 113,550 10.22 10.78 10.22 3,860 6,970 -0.2
05/06/2017
10.22
 238,660 9.56 10.22 9.70 4,140 3,110 0.1
02/06/2017
9.56
 77,640 9.40 9.64 9.50 12,420 1,000 0.8
01/06/2017
9.40
 101,650 9.11 9.42 9.27 13,870 150 0.9
31/05/2017
9.11
 83,680 8.93 9.11 8.82 4,090 0 0.3
30/05/2017
8.93
 115,060 9.13 9.27 8.93 9,360 4,900 0.3
29/05/2017
9.13
 100,530 8.95 9.22 9.00 26,380 6,450 1.3
26/05/2017
8.95
 88,480 8.86 8.96 8.86 31,760 580 2.0
25/05/2017
8.86
 142,690 8.80 9.00 8.80 33,060 13,200 1.3
24/05/2017
8.80
 110,270 8.68 8.86 8.73 23,440 1,050 1.4
23/05/2017
8.68
 24,140 8.85 8.85 8.66 780 0 0.0
22/05/2017
8.85
 216,760 8.28 8.85 8.31 151,250 3,500 9.2
19/05/2017
8.28
 56,010 8.28 8.35 8.26 0 1,000 -0.1
18/05/2017
8.28
 47,250 8.37 8.42 8.26 4,320 0 0.3
17/05/2017
8.37
 38,320 8.31 8.39 8.17 6,670 2,000 0.3
16/05/2017
8.31
 115,300 8.16 8.38 8.12 590 7,000 -0.4
15/05/2017
8.16
 48,040 8.26 8.30 8.10 2,530 3,800 -0.1
12/05/2017
8.26
 49,900 8.17 8.28 8.10 4,580 1,000 0.2
11/05/2017
8.17
 38,730 8.27 8.27 8.03 5,750 0 0.3
10/05/2017
8.27
 97,380 8.08 8.48 8.06 17,990 1,000 1.0
09/05/2017
8.08
 158,780 7.56 8.09 7.49 11,200 800 0.6
08/05/2017
7.56
 46,690 7.62 7.67 7.56 1,160 1,200 -0.0
05/05/2017
7.62
 51,140 7.63 7.65 7.56 9,140 1,000 0.4
04/05/2017
7.63
 109,240 7.60 7.69 7.55 4,400 5,240 -0.0
03/05/2017
7.60
 61,970 7.48 7.62 7.44 8,780 200 0.5
28/04/2017
7.48
 119,440 7.37 7.51 7.30 6,200 100 0.3
27/04/2017
7.37
 86,020 7.30 7.45 7.24 12,400 2,000 0.6
26/04/2017
7.30
 67,220 7.11 7.33 7.08 11,810 2,000 0.5
25/04/2017
7.11
 207,640 7.20 7.20 6.99 42,830 11,130 1.6
24/04/2017
7.20
 128,630 7.51 7.58 7.20 2,640 0 0.1
21/04/2017
7.51
 123,360 7.51 7.76 7.48 4,200 0 0.2
20/04/2017
7.51
 49,320 7.38 7.60 7.38 600 200 0.0
19/04/2017
7.38
 53,930 7.48 7.48 7.34 1,500 0 0.1
18/04/2017
7.48
 111,330 7.29 7.48 7.20 25,000 0 1.3
17/04/2017
7.29
 30,960 7.30 7.40 7.29 1,500 0 0.1
14/04/2017
7.30
 74,600 7.31 7.31 7.06 1,000 840 0.0
13/04/2017
7.31
 48,010 7.24 7.41 7.24 2,880 0 0.2
12/04/2017
7.24
 128,860 7.45 7.60 7.24 2,490 600 0.1
11/04/2017
7.45
 93,900 7.45 7.45 7.38 28,000 0 1.5
10/04/2017
7.45
 106,840 7.48 7.48 7.38 11,000 0 0.6
07/04/2017
7.48
 61,650 7.51 7.60 7.45 50 2,000 -0.1
05/04/2017
7.51
 158,080 7.49 7.88 7.51 3,000 2,010 0.1
04/04/2017
7.49
 89,640 7.48 7.58 7.42 0 600 -0.0
03/04/2017
7.48
 91,800 7.62 7.62 7.40 1,000 3,700 -0.1
31/03/2017
7.62
 63,610 7.76 7.76 7.59 1,850 1,050 0.0
30/03/2017
7.76
 72,350 7.63 7.78 7.56 400 300 0.0
29/03/2017
7.63
 90,560 7.90 7.90 7.63 2,000 700 0.1
28/03/2017
7.90
 84,990 7.94 7.94 7.78 25,200 550 1.4
27/03/2017
7.94
 134,210 7.83 7.94 7.78 76,730 7,170 4.0
24/03/2017
7.83
 171,250 7.60 7.83 7.60 52,000 1,600 2.8
23/03/2017
7.60
 99,010 7.35 7.60 7.17 23,410 3,730 1.0
22/03/2017
7.35
 136,990 7.62 7.62 7.33 15,410 3,240 0.6
21/03/2017
7.62
 174,550 7.34 7.62 7.27 70,510 39,950 1.7
20/03/2017
7.34
 203,350 7.09 7.34 6.99 53,110 2,700 2.6
17/03/2017
7.09
 137,260 7.17 7.20 6.97 6,600 0 0.3
16/03/2017
7.17
 448,910 7.19 7.45 7.08 105,800 68,000 2.0
15/03/2017
7.19
 395,550 6.79 7.19 6.79 63,670 62,940 0.1
14/03/2017
6.79
 266,120 6.72 6.79 6.65 5,290 0 0.3
13/03/2017
6.72
 129,810 6.51 6.77 6.50 1,500 2,700 -0.1
10/03/2017
6.51
 114,310 6.36 6.63 6.34 1,000 410 0.0
09/03/2017
6.36
 140,920 6.50 6.50 6.34 0 0 0
08/03/2017
6.50
 104,560 6.48 6.52 6.43 0 0 0
07/03/2017
6.48
 201,870 6.37 6.54 6.40 0 0 0
06/03/2017
6.37
 260,140 6.12 6.41 6.14 1,500 800 0.0
03/03/2017
6.12
 105,160 6.07 6.14 6.04 1,000 0 0.0
02/03/2017
6.07
 178,590 5.83 6.07 5.82 8,620 9,750 -0.1
01/03/2017
5.83
 58,290 5.89 5.89 5.82 0 0 0
28/02/2017
5.89
 95,570 5.78 5.93 5.76 5,210 0 0.2
27/02/2017
5.78
 183,680 5.90 5.96 5.75 2,600 0 0.1
24/02/2017
5.90
 148,420 6.09 6.12 5.89 700 0 0.0
23/02/2017
6.09
 126,300 6.18 6.23 6.05 60 0 0.0
22/02/2017
6.18
 208,820 6.07 6.32 6.07 2,120 0 0.1
21/02/2017
6.07
 146,570 6.00 6.19 6.07 7,500 0 0.3
20/02/2017
6.00
 153,060 5.90 6.09 5.90 1,200 17,230 -0.7
17/02/2017
5.90
 94,170 5.83 5.93 5.76 500 1,000 -0.0
16/02/2017
5.83
 170,960 5.96 6.01 5.83 10,770 500 0.4
15/02/2017
5.96
 117,560 5.97 6.05 5.92 26,600 12,300 0.6

Chính sách bảo mật | Điều khoản sử dụng |