Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/03/2019	5.47	149,770	5.63	5.69	5.47	70	7,680	-0.1
20/03/2019	5.68	188,170	5.79	5.79	5.59	53,150	20,950	0.6
19/03/2019	5.79	328,100	5.89	5.89	5.76	120,000	50	2.2
18/03/2019	5.85	455,560	5.72	5.90	5.71	55,380	4,000	0.9
15/03/2019	5.72	86,680	5.79	5.82	5.72	16,500	8,000	0.2
14/03/2019	5.81	194,850	5.97	5.97	5.72	12,290	0	0.2
13/03/2019	5.89	688,030	5.53	5.89	5.47	91,000	25,830	1.2
12/03/2019	5.51	79,980	5.48	5.55	5.48	0	0	0
11/03/2019	5.45	36,690	5.43	5.47	5.37	0	1,000	0.0
08/03/2019	5.43	68,540	5.51	5.55	5.43	12,100	0	0.2
07/03/2019	5.55	47,430	5.58	5.61	5.51	1,500	0	0.0
06/03/2019	5.58	99,920	5.58	5.63	5.53	19,670	4,210	0.3
05/03/2019	5.58	183,740	5.56	5.61	5.51	0	8,000	-0.1
04/03/2019	5.53	76,480	5.38	5.56	5.38	2,230	4,500	0.0
01/03/2019	5.43	44,300	5.37	5.45	5.37	0	9,130	-0.2
28/02/2019	5.37	125,640	5.47	5.47	5.37	17,140	0	0.3
27/02/2019	5.42	31,050	5.37	5.43	5.37	1,720	0	0.0
26/02/2019	5.37	115,270	5.43	5.47	5.37	16,810	0	0.3
25/02/2019	5.43	239,230	5.45	5.45	5.37	1,000	4,000	-0.1
22/02/2019	5.47	18,740	5.43	5.47	5.43	100	0	0.0
21/02/2019	5.50	84,050	5.59	5.59	5.48	1,000	0	0.0
20/02/2019	5.59	324,790	5.53	5.66	5.53	0	0	0
19/02/2019	5.47	121,320	5.42	5.50	5.35	1,500	0	0.0
18/02/2019	5.45	45,220	5.53	5.56	5.43	0	0	0
15/02/2019	5.51	28,220	5.42	5.58	5.42	200	0	0.0
14/02/2019	5.56	67,240	5.51	5.59	5.50	0	200	0.0
13/02/2019	5.51	157,060	5.50	5.61	5.48	0	0	0
12/02/2019	5.40	60,940	5.34	5.43	5.34	3,400	0	0.1
11/02/2019	5.29	14,960	5.24	5.43	5.24	0	0	0
01/02/2019	5.30	13,280	5.30	5.35	5.27	0	150	0.0
31/01/2019	5.26	45,960	5.30	5.35	5.26	0	0	0
30/01/2019	5.19	58,860	5.30	5.30	5.14	100	46,820	-0.7
29/01/2019	5.17	31,330	5.17	5.30	5.14	0	18,570	-0.3
28/01/2019	5.17	10,660	5.11	5.27	5.11	0	1,000	0.0
25/01/2019	5.17	20,790	5.24	5.43	5.17	0	15,810	-0.3
24/01/2019	5.22	120,540	5.37	5.37	5.21	10,000	106,890	-1.6
23/01/2019	5.34	72,730	5.34	5.40	5.26	9,820	15,350	-0.1
22/01/2019	5.34	24,630	5.24	5.37	5.24	8,390	0	0.1
21/01/2019	5.34	73,010	5.42	5.42	5.19	0	1,200	0.0
18/01/2019	5.42	50,870	5.43	5.43	5.24	6,900	0	0.1
17/01/2019	5.35	17,520	5.43	5.47	5.35	0	1,000	0.0
16/01/2019	5.38	81,610	5.38	5.61	5.38	0	0	0
15/01/2019	5.61	148,700	5.45	5.66	5.45	0	20,750	-0.4
14/01/2019	5.50	13,610	5.50	5.56	5.43	0	0	0
11/01/2019	5.50	49,510	5.50	5.61	5.50	0	0	0
10/01/2019	5.51	44,240	5.64	5.64	5.45	0	0	0
09/01/2019	5.51	123,400	5.34	5.61	5.34	5,000	10,130	-0.1
08/01/2019	5.30	59,060	5.26	5.30	5.17	0	10,200	-0.2
07/01/2019	5.26	57,570	5.21	5.30	5.11	700	0	0.0
04/01/2019	5.13	33,330	5.19	5.19	5.03	0	0	0
03/01/2019	5.14	136,450	5.14	5.17	5.08	0	18,840	-0.3
02/01/2019	5.14	40,430	5.14	5.14	5.09	0	0	0
28/12/2018	5.08	41,890	5.17	5.17	5.05	200	0	0.0
27/12/2018	5.14	37,710	5.17	5.17	5.08	0	0	0
26/12/2018	5.14	59,830	4.95	5.17	4.95	0	0	0
25/12/2018	4.98	50,000	5.11	5.11	4.95	100	2,400	0.0
24/12/2018	5.11	5,710	5.05	5.24	5.05	0	3,000	0.0
21/12/2018	5.17	10,160	5.14	5.17	4.93	0	0	0
20/12/2018	5.14	11,490	5.14	5.14	5.08	0	0	0
19/12/2018	5.08	11,340	5.14	5.17	5.08	0	0	0
18/12/2018	5.14	79,370	5.09	5.17	5.01	0	11,040	-0.2
17/12/2018	5.19	48,940	5.17	5.21	5.13	0	20	0.0
14/12/2018	5.19	40,580	5.29	5.29	5.17	0	0	0
13/12/2018	5.27	52,070	5.30	5.30	5.24	0	1,000	0.0
12/12/2018	5.27	63,080	5.27	5.29	5.21	0	8,000	-0.1
11/12/2018	5.27	8,920	5.27	5.30	5.24	0	0	0
10/12/2018	5.27	22,370	5.21	5.34	5.21	8,500	0	0.1
07/12/2018	5.21	36,490	5.30	5.34	5.21	0	2,500	0.0
06/12/2018	5.27	70,380	5.24	5.32	5.22	1,000	2,500	0.0
05/12/2018	5.30	53,880	5.34	5.34	5.19	500	0	0.0
04/12/2018	5.34	66,200	5.47	5.47	5.27	17,000	0	0.3
03/12/2018	5.43	74,410	5.30	5.43	5.24	7,780	2,000	0.1
30/11/2018	5.22	58,370	5.27	5.27	5.17	100	3,000	0.0
29/11/2018	5.17	104,970	5.14	5.27	5.14	4,530	2,200	0.0
28/11/2018	5.17	63,440	5.11	5.21	5.11	0	4,000	-0.1
27/11/2018	5.11	61,500	5.11	5.22	5.11	2,200	6,000	-0.1
26/11/2018	5.11	49,720	5.19	5.34	5.11	0	2,000	0.0
23/11/2018	5.19	31,430	5.34	5.34	5.19	0	0	0
22/11/2018	5.34	40,360	5.34	5.43	5.26	500	5,000	-0.1
21/11/2018	5.35	218,780	5.01	5.35	5.01	0	46,490	-0.8
20/11/2018	5.01	37,830	4.95	5.01	4.95	0	10	0.0
19/11/2018	4.98	47,420	4.95	5.01	4.95	0	1,500	0.0
16/11/2018	5.01	41,680	5.01	5.01	4.98	0	2,000	0.0
15/11/2018	5.01	41,080	4.98	5.05	4.95	0	580	0.0
14/11/2018	4.98	73,390	4.98	5.05	4.98	0	4,000	-0.1
13/11/2018	4.98	29,140	4.98	5.08	4.98	20,000	1,590	0.3
12/11/2018	5.08	54,420	5.05	5.08	5.01	100	0	0.0
09/11/2018	5.05	49,300	5.03	5.14	5.03	10,000	15,040	-0.1
08/11/2018	5.11	73,960	5.11	5.11	5.03	0	6,510	-0.1
07/11/2018	5.11	29,730	5.14	5.14	5.05	5,000	0	0.1
06/11/2018	5.14	21,360	5.17	5.17	5.05	0	4,290	-0.1
05/11/2018	5.05	37,940	5.03	5.14	5.03	0	0	0
02/11/2018	5.14	29,220	5.21	5.21	5.08	0	0	0
01/11/2018	5.17	35,470	5.21	5.21	5.09	1,000	3,000	0.0
31/10/2018	5.21	116,470	5.14	5.24	5.11	0	150	0.0
30/10/2018	5.11	55,910	5.24	5.24	5.06	0	4,000	-0.1
29/10/2018	5.24	21,840	5.21	5.30	5.17	0	80	0.0
26/10/2018	5.30	52,100	5.37	5.37	5.21	0	0	0
25/10/2018	5.14	120,290	5.11	5.17	5.09	0	310	0.0
24/10/2018	5.21	62,950	5.21	5.34	5.19	6,510	5,000	0.0

Page:
<<
19
20
21
>>

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

CTCP Dịch vụ Ô tô Hàng Xanh (hax)

THỐNG KÊ GIAO DỊCH