Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2018	5.21	111,770	5.11	5.34	4.98	0	0	0
22/10/2018	5.11	64,610	5.34	5.34	5.11	0	5,240	-0.1
19/10/2018	5.30	88,410	5.38	5.48	5.30	0	3,000	0.0
18/10/2018	5.48	212,030	5.45	5.58	5.34	0	0	0
17/10/2018	5.45	54,520	5.45	5.50	5.35	0	0	0
16/10/2018	5.47	120,770	5.16	5.47	5.16	0	0	0
15/10/2018	5.11	89,840	5.21	5.21	4.96	0	6,000	-0.1
12/10/2018	5.17	281,690	5.05	5.21	4.85	2,500	3,000	0.0
11/10/2018	5.08	382,770	5.08	5.24	4.93	125,400	100	2.0
10/10/2018	5.24	380,880	5.58	5.59	5.24	2,100	71,760	-1.2
09/10/2018	5.58	190,940	5.72	5.79	5.56	3,000	30,000	-0.5
08/10/2018	5.66	208,150	5.90	5.95	5.66	20	0	0.0
05/10/2018	5.95	156,120	6.06	6.08	5.95	20,990	1,340	0.4
04/10/2018	6.05	153,160	6.05	6.14	5.92	500	0	0.0
03/10/2018	6.02	128,580	5.87	6.05	5.87	5,200	100	0.1
02/10/2018	5.87	121,050	5.82	5.95	5.82	0	0	0
01/10/2018	5.92	333,590	5.95	6.08	5.84	600	0	0.0
28/09/2018	5.98	158,790	6.14	6.21	5.98	4,000	0	0.1
27/09/2018	6.14	470,820	6.10	6.31	6.00	105,840	0	2.0
26/09/2018	5.98	556,600	5.59	5.98	5.56	3,000	1,600	0.0
25/09/2018	5.59	148,190	5.59	5.59	5.50	0	0	0
24/09/2018	5.56	150,970	5.55	5.59	5.51	0	0	0
21/09/2018	5.55	258,240	5.63	5.68	5.50	100	0	0.0
20/09/2018	5.63	183,760	5.63	5.63	5.53	1,270	430	0.0
19/09/2018	5.59	269,120	5.72	5.76	5.56	520	1,900	0.0
18/09/2018	5.66	463,080	5.47	5.66	5.38	3,990	0	0.1
17/09/2018	5.45	190,330	5.37	5.56	5.37	3,000	0	0.0
14/09/2018	5.30	155,870	5.19	5.34	5.19	0	4,210	-0.1
13/09/2018	5.17	161,640	5.16	5.24	5.11	300	100	0.0
12/09/2018	5.27	83,780	5.27	5.30	5.21	5,000	0	0.1
11/09/2018	5.29	178,070	5.38	5.47	5.29	0	0	0
10/09/2018	5.30	294,940	5.13	5.40	5.09	500	0	0.0
07/09/2018	5.08	89,000	4.98	5.14	4.95	2,000	0	0.0
06/09/2018	4.93	54,760	4.96	5.00	4.88	0	1,480	0.0
05/09/2018	5.00	73,090	4.93	5.03	4.92	100	0	0.0
04/09/2018	4.93	29,290	4.98	5.06	4.93	100	0	0.0
31/08/2018	4.95	66,420	5.14	5.14	4.95	170	0	0.0
30/08/2018	5.14	61,770	5.08	5.14	5.03	0	0	0
29/08/2018	5.01	13,730	5.05	5.08	5.01	100	100	0
28/08/2018	5.08	48,980	5.05	5.17	5.05	0	0	0
27/08/2018	5.13	134,280	5.11	5.21	5.03	0	0	0
24/08/2018	5.05	127,820	4.92	5.08	4.92	0	2,100	0.0
23/08/2018	4.92	36,630	4.92	4.92	4.85	500	0	0.0
22/08/2018	4.92	75,180	4.96	4.96	4.85	0	0	0
21/08/2018	4.88	73,290	4.88	4.96	4.85	2,000	0	0.0
20/08/2018	4.88	49,100	4.95	4.98	4.85	5,350	0	0.1
17/08/2018	4.95	48,030	5.05	5.05	4.95	2,810	0	0.0
16/08/2018	4.95	66,490	5.05	5.08	4.95	4,250	0	0.1
15/08/2018	5.05	177,190	4.82	5.08	4.82	0	0	0
14/08/2018	4.82	226,760	4.93	4.93	4.82	2,300	0	0.0
13/08/2018	4.93	258,770	5.09	5.09	4.88	100	3,000	0.0
10/08/2018	4.92	82,710	4.92	4.98	4.92	0	0	0
09/08/2018	4.95	106,220	4.95	5.03	4.92	500	530	0.0
08/08/2018	5.05	55,750	4.92	5.08	4.92	3,000	0	0.0
07/08/2018	5.05	41,070	5.05	5.11	4.98	610	0	0.0
06/08/2018	5.09	37,510	5.05	5.13	5.01	0	0	0
03/08/2018	5.05	268,990	5.03	5.14	4.98	0	0	0
02/08/2018	5.09	149,300	5.24	5.24	4.92	4,000	0	0.1
01/08/2018	5.21	117,640	5.34	5.34	5.21	3,000	0	0.0
31/07/2018	5.37	150,290	5.38	5.45	5.17	0	2,000	0.0
30/07/2018	5.38	52,800	5.34	5.40	5.27	0	0	0
27/07/2018	5.34	47,080	5.27	5.37	5.17	0	0	0
26/07/2018	5.30	40,710	5.40	5.43	5.30	0	300	0.0
25/07/2018	5.43	95,470	5.37	5.43	5.27	0	0	0
24/07/2018	5.47	112,140	5.59	5.79	5.47	0	0	0
23/07/2018	5.79	115,580	5.79	5.95	5.53	0	0	0
20/07/2018	5.82	125,550	5.63	5.98	5.63	2,800	400	0.0
19/07/2018	5.69	366,900	5.34	5.69	5.34	0	0	0
18/07/2018	5.32	50,600	5.17	5.32	5.17	0	0	0
17/07/2018	5.21	69,650	5.27	5.32	5.21	0	0	0
16/07/2018	5.30	37,540	5.30	5.47	5.24	0	4,050	-0.1
13/07/2018	5.30	30,700	5.47	5.47	5.29	0	2,430	0.0
12/07/2018	5.27	32,030	5.27	5.42	5.24	0	0	0
11/07/2018	5.37	40,150	5.47	5.50	5.24	410	0	0.0
10/07/2018	5.47	165,940	5.40	5.50	5.37	100,100	0	1.7
09/07/2018	5.32	15,650	5.42	5.42	5.27	0	0	0
06/07/2018	5.17	105,420	5.37	5.37	5.11	0	10,000	-0.2
05/07/2018	5.27	222,060	5.21	5.45	5.17	100,500	2,300	1.6
04/07/2018	5.17	61,100	5.08	5.17	5.08	0	2,400	0.0
03/07/2018	5.11	113,030	5.11	5.24	5.08	0	0	0
02/07/2018	5.11	37,510	5.11	5.17	4.95	700	270	0.0
29/06/2018	5.11	18,360	5.05	5.17	5.01	400	1,150	0.0
28/06/2018	5.11	20,920	5.17	5.17	5.01	0	80	0.0
27/06/2018	5.21	30,430	5.17	5.30	5.17	0	500	0.0
26/06/2018	5.26	4,970	5.34	5.34	5.19	1,000	2,030	0.0
25/06/2018	5.34	16,570	5.40	5.40	5.24	0	0	0
22/06/2018	5.40	149,080	5.17	5.47	5.17	100,000	4,220	1.6
21/06/2018	5.17	7,520	5.14	5.27	5.05	0	0	0
20/06/2018	5.17	57,610	5.01	5.24	4.96	0	6,200	-0.1
19/06/2018	5.01	98,870	4.95	5.21	4.79	0	1,800	0.0
18/06/2018	5.11	14,630	5.43	5.43	5.11	0	0	0
15/06/2018	5.43	62,420	5.34	5.47	5.34	50,000	0	0.8
14/06/2018	5.35	7,240	5.37	5.40	5.29	0	500	0.0
13/06/2018	5.37	162,640	5.24	5.40	5.24	50,000	18,450	0.5
12/06/2018	5.17	130,480	5.08	5.24	5.00	0	18,450	-0.3
11/06/2018	5.27	102,030	5.53	5.59	5.24	0	43,080	-0.7
08/06/2018	5.59	50,940	5.56	5.59	5.45	300	900	0.0
07/06/2018	5.66	188,660	5.37	5.71	5.30	57,240	1,600	1.0
06/06/2018	5.34	62,670	5.35	5.35	5.17	0	590	0.0
05/06/2018	5.34	158,250	5.05	5.34	4.96	43,790	600	0.7

Page:
<<
20
21
22
>>

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