CTCP Dịch vụ Ô tô Hàng Xanh (hax)

8.29
0.09
(1.10%)
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
(2026-09-08) 		-0.17 -1.96% 1,947,400 26,900 -0.3
8.20
8.70
8.20
2 tháng
(2026-08-10) 		-0.65 -7.10% 3,658,200 53,300 0.0
8.20
9.24
8.20
3 tháng
(2026-07-10) 		-0.95 -10.05% 7,019,100 -249,400 -2.7
8.20
9.45
8.20
6 tháng
(2026-04-13) 		-2.05 -19.43% 16,584,500 -1,122,000 -11.7
8.20
10.60
8.20
12 tháng
(2025-10-13) 		-3.60 -29.75% 84,759,200 -1,610,200 -16.6
8.20
12.10
8.20
24 tháng
(2024-10-18) 		-6.80 -44.44% 421,918,300 -14,613,922 -251.7
8.20
17.60
8.20
36 tháng
(2023-10-24) 		-2.85 -25.11% 604,611,300 -17,434,426 -298.5
8.20
17.60
8.20
60 tháng
(2021-11-03) 		-3.73 -30.52% 1,011,314,200 -13,226,919 -198.4
7.94
20.83
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2019
7.41
 168,880 7.59 7.59 7.27 6,910 29,000 -0.5
13/08/2019
7.09
 295,000 6.65 7.13 6.63 4,340 64,650 -1.2
12/08/2019
6.67
 24,310 6.67 6.70 6.67 500 13,060 -0.2
09/08/2019
6.67
 8,350 6.60 6.67 6.60 160 2,490 0.0
08/08/2019
6.65
 19,720 6.53 6.67 6.53 0 3,450 -0.1
07/08/2019
6.63
 32,860 6.56 6.74 6.60 0 16,750 -0.3
06/08/2019
6.81
 12,660 6.56 6.88 6.56 2,100 10 0.0
05/08/2019
6.74
 56,420 6.85 6.92 6.60 0 19,590 -0.4
02/08/2019
6.81
 111,450 6.53 6.92 6.49 27,090 64,580 -0.7
01/08/2019
6.53
 40,430 6.49 6.63 6.42 6,100 23,030 -0.3
31/07/2019
6.46
 8,690 6.56 6.56 6.38 100 0 0.0
30/07/2019
6.56
 17,640 6.56 6.74 6.56 0 0 0
29/07/2019
6.65
 4,130 6.58 6.65 6.58 0 500 0.0
26/07/2019
6.67
 23,460 6.67 6.67 6.60 0 0 0
25/07/2019
6.67
 69,330 6.42 6.67 6.31 0 500 0.0
24/07/2019
6.53
 42,390 6.44 6.74 6.44 350 3,400 -0.1
23/07/2019
6.74
 80,540 6.93 6.93 6.74 4,480 0 0.1
22/07/2019
6.86
 163,630 6.86 6.95 6.85 0 6,100 -0.1
19/07/2019
6.92
 223,520 6.88 7.01 6.85 0 0 0
18/07/2019
7.01
 54,340 7.09 7.09 6.86 100 630 0.0
17/07/2019
7.06
 60,650 6.97 7.09 6.97 240 5,000 -0.1
16/07/2019
7.02
 115,670 7.09 7.09 6.95 0 5,000 -0.1
15/07/2019
7.01
 264,460 6.67 7.09 6.74 0 6,500 -0.1
12/07/2019
6.81
 728,650 6.67 7.09 6.67 0 241,520 -4.7
11/07/2019
6.67
 500,360 6.17 6.67 6.17 200 11,050 -0.2
10/07/2019
6.24
 197,260 5.85 6.24 5.80 240 3,800 -0.1
09/07/2019
5.85
 230,810 5.60 5.85 5.60 0 0 0
08/07/2019
5.71
 120,130 5.59 5.75 5.59 4,000 0 0.1
05/07/2019
5.59
 764,710 5.55 5.75 5.55 10 562,370 -8.9
04/07/2019
5.55
 54,790 5.44 5.59 5.44 0 0 0
03/07/2019
5.57
 75,310 5.57 5.62 5.57 0 21,700 -0.3
02/07/2019
5.59
 91,590 5.59 5.60 5.53 8,190 0 0.1
01/07/2019
5.57
 110,360 5.57 5.57 5.36 1,520 10,000 -0.1
28/06/2019
5.30
 56,580 5.30 5.39 5.21 0 5,450 -0.1
27/06/2019
5.32
 236,400 5.32 5.50 5.29 1,320 0 0.0
26/06/2019
5.50
 318,240 5.30 5.50 5.30 1,400 0 0.0
25/06/2019
5.30
 320,070 5.29 5.39 5.18 0 107,220 -1.6
24/06/2019
5.18
 174,420 5.05 5.21 5.05 290 4,080 -0.1
21/06/2019
5.05
 55,680 4.97 5.09 4.93 0 0 0
20/06/2019
4.97
 53,830 4.93 4.97 4.88 0 0 0
19/06/2019
4.93
 108,420 4.93 4.97 4.89 2,050 0 0.0
18/06/2019
4.93
 11,750 4.93 4.95 4.89 0 0 0
17/06/2019
4.93
 31,630 4.89 4.97 4.89 0 0 0
14/06/2019
4.93
 38,520 4.86 4.97 4.84 0 0 0
13/06/2019
4.86
 57,510 4.86 4.89 4.86 0 1,000 0.0
12/06/2019
4.86
 33,290 4.89 4.89 4.84 0 0 0
11/06/2019
4.89
 86,690 4.88 4.89 4.84 0 35,110 -0.5
10/06/2019
4.88
 58,220 4.89 4.93 4.86 2,850 0 0.0
07/06/2019
4.89
 28,290 4.91 4.95 4.86 10 0 0.0
06/06/2019
4.91
 157,220 4.89 4.91 4.88 0 0 0
05/06/2019
4.88
 83,190 4.88 4.93 4.86 0 20 0.0
04/06/2019
4.88
 62,860 4.88 4.97 4.88 1,890 0 0.0
03/06/2019
4.89
 133,570 4.97 4.97 4.89 1,830 430 0.0
31/05/2019
4.97
 117,660 4.97 5.00 4.97 0 1,000 0.0
30/05/2019
4.97
 43,320 4.97 5.00 4.95 3,620 0 0.1
29/05/2019
4.93
 28,510 5.04 5.04 4.91 4,000 0 0.1
28/05/2019
5.00
 114,040 4.93 5.05 4.93 0 0 0
27/05/2019
4.93
 76,290 4.98 5.00 4.89 10 0 0.0
24/05/2019
4.97
 40,870 4.97 5.02 4.95 0 0 0
23/05/2019
5.02
 24,950 5.07 5.07 4.93 0 0 0
22/05/2019
5.05
 153,480 5.05 5.11 4.89 1,000 54,480 -0.8
21/05/2019
4.89
 98,060 4.82 4.89 4.82 0 2,850 0.0
20/05/2019
4.84
 61,200 4.81 4.86 4.75 0 0 0
17/05/2019
4.84
 52,860 4.89 4.93 4.82 100 0 0.0
16/05/2019
4.89
 31,260 4.93 4.93 4.86 0 1,000 0.0
15/05/2019
4.93
 38,090 4.89 4.93 4.82 4,630 750 0.1
14/05/2019
4.89
 54,940 4.84 4.93 4.84 0 60 0.0
13/05/2019
4.91
 76,160 4.84 4.97 4.79 0 0 0
10/05/2019
4.84
 54,050 4.79 4.89 4.79 0 0 0
09/05/2019
4.79
 77,870 4.97 5.14 4.79 0 3,000 0.0
08/05/2019
4.91
 79,040 4.98 4.98 4.91 100 0 0.0
07/05/2019
5.02
 60,880 5.11 5.16 4.97 1,000 3,300 0.0
06/05/2019
5.11
 342,490 5.16 5.25 4.93 150 0 0.0
03/05/2019
5.29
 73,220 5.39 5.41 5.23 1,000 0 0.0
02/05/2019
5.39
 15,470 5.43 5.50 5.37 4,630 0 0.1
26/04/2019
5.43
 50,200 5.41 5.46 5.37 0 10 0.0
25/04/2019
5.43
 67,830 5.44 5.48 5.39 0 0 0
24/04/2019
5.44
 50,550 5.43 5.46 5.37 0 0 0
23/04/2019
5.43
 42,080 5.36 5.48 5.36 2,000 1,000 0.0
22/04/2019
5.36
 42,910 5.57 5.57 5.36 7,810 2,150 0.1
19/04/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/04/2019
5.57
 58,210 5.57 5.60 5.53 3,050 0 0.0
18/04/2019
5.50
 97,400 5.50 5.56 5.42 2,000 0 0.0
17/04/2019
5.50
 93,950 5.59 5.59 5.48 1,000 0 0.0
16/04/2019
5.56
 101,220 5.63 5.63 5.50 1,070 3,500 0.0
12/04/2019
5.61
 73,040 5.61 5.63 5.58 7,330 0 0.1
11/04/2019
5.61
 108,840 5.59 5.66 5.58 0 0 0
10/04/2019
5.59
 69,090 5.68 5.68 5.59 2,150 0 0.0
09/04/2019
5.68
 233,520 5.59 5.72 5.58 5,000 0 0.1
08/04/2019
5.58
 97,910 5.56 5.58 5.50 30 0 0.0
05/04/2019
5.58
 190,360 5.63 5.64 5.50 2,100 0 0.0
04/04/2019
5.59
 128,710 5.50 5.64 5.50 6,000 0 0.1
03/04/2019
5.47
 106,150 5.40 5.48 5.34 10,910 0 0.2
02/04/2019
5.40
 233,800 5.42 5.43 5.38 9,360 5,220 0.1
01/04/2019
5.40
 89,120 5.45 5.45 5.35 100 37,550 -0.6
29/03/2019
5.37
 117,390 5.45 5.45 5.37 0 8,000 -0.1
28/03/2019
5.40
 72,350 5.45 5.45 5.37 500 10,000 -0.2
27/03/2019
5.37
 107,240 5.34 5.43 5.34 3,090 0 0.1
26/03/2019
5.34
 167,860 5.43 5.50 5.34 5,630 39,000 -0.6
25/03/2019
5.40
 105,300 5.53 5.53 5.38 0 0 0
22/03/2019
5.58
 180,400 5.47 5.59 5.38 20,610 0 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc