CTCP Dịch vụ Ô tô Hàng Xanh (hax)

13.50
0.15
(1.12%)
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
(2025-03-10) 		-4.55 -25.42% 20,130,700 -1,296,039 -21.0
13.35
18
13.35
2 tháng
(2025-02-07) 		-3.65 -21.47% 40,352,000 -201,185 -1.7
13.35
18
13.35
3 tháng
(2025-01-08) 		-3.55 -21.01% 47,245,300 -726,475 -10.4
13.35
18
13.35
6 tháng
(2024-10-10) 		-2.90 -17.85% 99,461,400 4,349,630 78.0
13.35
18
13.35
12 tháng
(2024-04-15) 		0.20 1.53% 237,928,300 2,891,484 53.9
12.81
18
13.35
24 tháng
(2023-04-19) 		0.78 6.18% 418,673,200 5,522,054 92.2
11.10
18
13.35
36 tháng
(2022-04-25) 		-0.87 -6.09% 573,442,100 5,297,403 87.3
8.51
18
13.35
60 tháng
(2020-05-04) 		8.87 198.10% 874,455,370 9,424,803 217.2
4.48
22.33
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
15.30
 461,100 15.50 15.60 15.30 12,600 83,700 -1.1
18/06/2024
15.50
 538,100 15.30 15.55 15.20 41,900 36,800 0.1
17/06/2024
15.25
 877,300 15.10 15.50 15 29,600 13,600 0.2
14/06/2024
15.15
 1,058,000 15.55 15.60 15.15 30,600 103,100 -1.1
13/06/2024
15.45
 840,500 15.80 15.80 15.45 59,000 44,300 0.2
12/06/2024
15.70
 777,300 15.50 15.70 15.40 31,600 30,500 0.0
11/06/2024
15.50
 1,219,100 16 16 15.50 44,800 118,400 -1.2
10/06/2024
15.90
 1,013,200 16.30 16.30 15.85 2,200 77,400 -1.2
07/06/2024
16.20
 864,600 16.20 16.35 15.80 60 119,100 -1.9
06/06/2024
16.20
 2,290,200 15.80 16.70 15.70 302,000 63,500 3.9
05/06/2024
15.80
 1,243,600 16 16.20 15.60 31,600 225,400 -3.1
04/06/2024
15.80
 1,336,900 15.80 15.95 15.35 60,400 78,700 -0.3
03/06/2024
15.70
 945,700 16 16.25 15.70 4,900 86,300 -1.3
31/05/2024
15.95
 955,800 15.90 16.40 15.65 77,800 260,300 -2.9
30/05/2024
15.90
 1,412,900 15.45 15.90 15.05 108,600 481,500 -5.7
29/05/2024
15.30
 1,065,500 15.80 16.10 15.30 31,600 413,000 -6.0
28/05/2024
16
 2,403,900 15.50 16.10 15.30 108,400 332,700 -3.5
27/05/2024
15.30
 952,100 14.65 15.35 14.65 234,300 143,900 1.4
24/05/2024
14.90
 2,930,200 15.40 15.80 14.60 484,900 14,300 7.1
23/05/2024
15.60
 1,028,900 15.40 15.80 15.40 94,000 43,600 0.8
22/05/2024
15.75
 946,700 16.30 16.35 15.60 3,300 251,600 -3.9
21/05/2024
16.30
 1,463,100 15.70 16.30 15.40 243,200 131,600 1.7
20/05/2024
15.80
 1,376,000 15.80 16.35 15.70 345,900 77,900 4.3
17/05/2024
15.80
 1,189,200 15.60 15.80 15.35 1,360,700 46,906 20.5
16/05/2024
15.60
 1,872,100 15.80 15.80 15.40 482,800 186,600 4.6
15/05/2024
15.20
 4,571,700 14.35 15.20 14.30 54,000 431,300 -5.7
14/05/2024
14.25
 1,342,300 14.35 14.35 14.05 67,500 99,900 -0.5
13/05/2024
14.25
 1,792,200 14.35 14.40 14.15 500 143,400 -2.0
10/05/2024
14.25
 562,900 14.20 14.25 13.95 1,300 23,400 -0.3
09/05/2024: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/05/2024
14.10
 1,451,900 14.60 14.65 14 200 274,600 -3.9
08/05/2024
14.13
 3,108,000 13.62 14.43 13.45 527,800 458,000 1.1
07/05/2024
13.62
 1,570,500 13.79 13.79 13.49 33,000 248,900 -3.4
06/05/2024
13.53
 1,354,500 13.36 13.79 13.36 86,500 169,300 -1.3
03/05/2024
13.28
 509,800 13.66 13.66 13.28 31,900 107,400 -1.2
02/05/2024
13.58
 1,193,100 13.23 13.62 13.06 122,900 16,300 1.7
26/04/2024
13.06
 309,300 12.98 13.06 12.85 27,200 9,900 0.3
25/04/2024
12.98
 333,900 13.02 13.06 12.81 80,000 116,200 -0.6
24/04/2024
13.02
 449,800 12.94 13.06 12.81 51,000 6,300 0.7
23/04/2024
12.81
 306,500 13.02 13.02 12.64 38,400 11,800 0.4
22/04/2024
13.02
 672,900 13.15 13.15 12.04 20,100 110,000 -1.4
19/04/2024
12.94
 697,600 12.68 13.23 12.55 110,500 123,400 -0.2
17/04/2024
13.06
 1,353,700 13.06 13.66 12.89 5,600 140,900 -2.1
16/04/2024
12.81
 668,800 12.98 12.98 12.47 0 97,100 -1.5
15/04/2024
13.15
 977,600 13.06 13.32 12.94 72,100 86,200 -0.2
12/04/2024
13.06
 181,300 12.98 13.11 12.85 10,700 600 0.2
11/04/2024
12.98
 168,400 12.89 12.98 12.85 3,700 2,600 0.0
10/04/2024
13.02
 138,200 13.15 13.19 12.98 0 10,700 -0.2
09/04/2024
13.15
 282,500 12.89 13.15 12.89 5,100 0 0.1
08/04/2024
12.94
 225,100 13.02 13.11 12.94 0 7,500 -0.1
05/04/2024
13.02
 507,600 12.98 13.15 12.89 0 8,000 -0.1
04/04/2024
13.19
 412,600 13.19 13.23 12.98 3,400 4,000 -0.0
03/04/2024
13.19
 616,500 13.15 13.32 13.06 1,500 31,300 -0.5
02/04/2024
13.15
 369,600 12.94 13.15 12.89 35,100 12,900 0.3
01/04/2024
13.06
 357,900 13.02 13.11 12.89 12,400 4,700 0.1
29/03/2024
13.02
 269,800 13.23 13.23 12.98 0 29,900 -0.5
28/03/2024
13.23
 643,900 13.19 13.32 13.15 55,400 0 0.9
27/03/2024
13.19
 482,700 13.19 13.23 13.11 0 400 -0.0
26/03/2024
13.19
 541,800 13.11 13.36 12.98 0 19,000 -0.3
25/03/2024
13.15
 1,025,100 13.19 13.66 12.94 0 231,600 -3.6
22/03/2024
13.15
 714,400 13.19 13.23 12.85 115,400 109,700 0.1
21/03/2024
13.19
 759,600 12.85 13.19 12.81 206,500 30,500 2.7
20/03/2024
12.81
 420,200 12.94 12.94 12.68 25,200 34,000 -0.1
19/03/2024
12.68
 431,800 12.81 12.94 12.55 30,500 53,000 -0.3
18/03/2024
12.64
 1,031,200 12.85 13.11 12.42 65,600 94,900 -0.5
15/03/2024
12.98
 1,112,900 12.94 13.28 12.81 18,300 154,200 -2.1
14/03/2024
12.94
 2,081,400 12.55 13.19 12.51 170,400 0 2.6
13/03/2024
12.47
 439,300 12.34 12.47 12.21 47,800 69,600 -0.3
12/03/2024
12.25
 272,500 12.12 12.29 12.12 25,600 68,300 -0.6
11/03/2024
12.29
 361,600 12.29 12.47 12.25 100 88,600 -1.3
08/03/2024
12.38
 440,300 12.55 12.59 12.38 11,200 0 0.2
07/03/2024
12.55
 374,200 12.42 12.55 12.38 22,900 17,378 0.1
06/03/2024
12.47
 169,900 12.68 12.68 12.42 0 0 0
05/03/2024
12.64
 301,700 12.55 12.68 12.55 0 1,100 -0.0
04/03/2024
12.64
 760,100 12.47 12.81 12.47 59,400 7,000 0.8
01/03/2024
12.47
 180,700 12.47 12.47 12.29 500 10,000 -0.1
29/02/2024
12.34
 316,900 12.51 12.51 12.29 17,200 6,500 0.2
28/02/2024
12.42
 286,900 12.42 12.55 12.29 16,700 12,000 0.1
27/02/2024
12.42
 211,700 12.47 12.51 12.34 15,100 500 0.2
26/02/2024
12.42
 343,000 12.29 12.47 12.25 0 4,800 -0.1
23/02/2024
12.29
 499,400 12.55 12.68 12.29 2,100 30,100 -0.4
22/02/2024
12.64
 292,000 12.72 12.76 12.55 500 17,800 -0.3
21/02/2024
12.68
 518,300 12.42 12.81 12.42 4,200 17,400 -0.2
20/02/2024
12.42
 245,200 12.64 12.64 12.38 0 15,500 -0.2
19/02/2024
12.64
 724,600 12.21 12.81 12.12 46,800 10,300 0.5
16/02/2024
12.21
 170,800 12.21 12.29 12.12 12,800 5,700 0.1
15/02/2024
12.21
 294,800 12.34 12.38 12.17 16,500 19,748 -0.0
07/02/2024
12.29
 422,300 12.17 12.29 12.08 5,900 113,862 -1.5
06/02/2024
12.12
 363,200 12.17 12.21 12.08 12,500 11,100 0.0
05/02/2024
12.12
 264,400 12.04 12.12 12.00 8,800 3,900 0.1
02/02/2024
12.04
 170,800 12.00 12.08 12.00 0 2,500 -0.0
01/02/2024
12.04
 197,600 11.95 12.12 11.95 0 0 0
31/01/2024
11.95
 495,200 12.08 12.08 11.95 4,300 15,300 -0.2
30/01/2024
12.08
 368,800 12.21 12.21 12.04 0 64,200 -0.9
29/01/2024
12.12
 504,300 12.00 12.17 12.00 0 105,200 -1.5
26/01/2024
12.00
 108,500 12.00 12.04 11.95 500 0 0.0
25/01/2024
12.00
 142,800 12.04 12.12 12.00 100 100 -0
24/01/2024
12.08
 243,200 12.04 12.17 12.00 2,400 12,300 -0.1
23/01/2024
12.08
 166,500 12.08 12.21 12.04 11,500 4,600 0.1
22/01/2024
12.08
 315,300 12.08 12.17 12.00 0 4,000 -0.1
19/01/2024
12.21
 180,400 12.25 12.25 12.04 100 39,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |