CTCP Dịch vụ Ô tô Hàng Xanh (hax)

15.90
-0.10
(-0.62%)
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
(2024-10-23) 		-0.90 -5.36% 19,197,700 274,186 4.2
15.40
17.30
15.90
2 tháng
(2024-09-23) 		-0.75 -4.50% 33,492,800 -1,204,614 -20.5
15.40
17.30
15.90
3 tháng
(2024-08-26) 		-1.15 -6.74% 48,109,900 -1,885,014 -32.1
15.40
17.85
15.90
6 tháng
(2024-05-27) 		0.60 3.92% 129,554,000 -3,332,754 -55.4
15.05
17.85
15.90
12 tháng
(2023-11-28) 		4.12 34.95% 199,076,800 -2,011,248 -35.0
11.70
17.85
15.90
24 tháng
(2022-12-05) 		4.59 40.60% 382,869,900 1,079,747 11.3
10.28
17.85
15.90
36 tháng
(2021-12-08) 		-1.11 -6.55% 582,096,000 1,912,859 56.9
8.51
22.33
15.90
60 tháng
(2019-12-19) 		9.19 136.93% 813,206,740 2,951,619 108.9
3.76
22.33
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2009
2.50
 90,570 2.59 2.69 2.50 0 0 0
02/09/2009
2.59
 0 2.59 2.59 2.59 0 0 0
01/09/2009
2.59
 214,050 2.47 2.59 2.47 0 500 0
31/08/2009
2.47
 49,010 2.35 2.47 2.47 0 0 0
28/08/2009
2.35
 104,670 2.24 2.35 2.29 6,000 0 0
27/08/2009
2.24
 43,950 2.22 2.24 2.19 0 0 0
26/08/2009
2.22
 20,360 2.21 2.22 2.21 550 0 0
25/08/2009
2.21
 25,340 2.22 2.25 2.18 1,000 0 0
24/08/2009
2.22
 17,280 2.21 2.22 2.21 70 0 0
21/08/2009
2.21
 38,250 2.24 2.27 2.21 300 0 0
20/08/2009
2.24
 33,080 2.25 2.31 2.22 0 0 0
19/08/2009
2.25
 29,740 2.22 2.27 2.22 1,500 0 0
18/08/2009
2.22
 17,400 2.14 2.22 2.08 0 3,000 0
17/08/2009
2.14
 22,710 2.22 2.22 2.13 0 0 0
14/08/2009
2.22
 13,490 2.27 2.27 2.20 0 0 0
13/08/2009
2.27
 33,130 2.27 2.27 2.24 220 0 0
12/08/2009
2.27
 34,250 2.30 2.31 2.24 1,400 0 0
11/08/2009
2.30
 40,810 2.22 2.30 2.24 3,000 0 0
10/08/2009
2.22
 47,660 2.20 2.22 2.16 0 0 0
07/08/2009
2.20
 12,060 2.22 2.22 2.14 0 0 0
06/08/2009
2.22
 53,110 2.21 2.30 2.22 0 0 0
05/08/2009
2.21
 77,280 2.32 2.32 2.21 0 400 0
04/08/2009
2.32
 95,880 2.22 2.34 2.27 500 2,400 0
03/08/2009
2.22
 76,640 2.12 2.22 2.22 0 0 0
31/07/2009
2.12
 29,320 2.03 2.12 2.12 0 0 0
30/07/2009
2.03
 66,110 1.94 2.03 1.89 400 0 0
29/07/2009
1.94
 44,640 1.89 1.97 1.86 3,900 0 0
28/07/2009
1.89
 49,530 1.84 1.92 1.85 200 0 0
27/07/2009
1.84
 40,790 1.75 1.84 1.84 500 0 0
24/07/2009
1.75
 10,020 1.67 1.75 1.75 0 0 0
23/07/2009
1.67
 32,560 1.67 1.67 1.65 200 0 0
22/07/2009
1.67
 21,340 1.71 1.74 1.67 0 0 0
21/07/2009
1.71
 18,850 1.76 1.76 1.71 0 100 0
20/07/2009
1.76
 19,650 1.82 1.82 1.73 0 0 0
17/07/2009
1.82
 7,960 1.89 1.92 1.82 0 0 0
16/07/2009
1.89
 20,800 1.85 1.93 1.85 0 0 0
15/07/2009
1.85
 25,050 1.77 1.85 1.76 0 0 0
14/07/2009
1.77
 31,670 1.86 1.86 1.77 0 0 0
13/07/2009
1.86
 22,150 1.88 1.95 1.86 0 0 0
10/07/2009
1.88
 35,930 1.96 1.96 1.88 0 0 0
09/07/2009
1.96
 16,750 2.04 2.04 1.96 500 1,000 0
08/07/2009
2.04
 19,990 2.04 2.04 1.94 0 10 0
07/07/2009
2.04
 39,390 2.09 2.13 2.04 0 2,000 0
06/07/2009
2.09
 25,290 2.00 2.09 2.01 0 0 0
03/07/2009
2.00
 24,210 2.10 2.13 2.00 100 0 0
02/07/2009
2.10
 58,750 2.21 2.21 2.10 0 0 0
01/07/2009
2.21
 9,810 2.32 2.32 2.21 0 0 0
30/06/2009
2.32
 95,150 2.32 2.43 2.22 0 0 0
29/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70)
Quyền mua cổ phiếu: 10/1.6 Giá: 10 (Volume + 16%, Ratio=0.16)
29/06/2009
2.32
 2,690 2.21 2.32 2.32 0 0 0
26/06/2009
2.21
 202,330 2.16 2.21 2.05 1,500 0 0
25/06/2009
2.16
 34,020 2.26 2.26 2.16 860 0 0
24/06/2009
2.26
 92,340 2.38 2.38 2.26 1,000 0 0
23/06/2009
2.38
 10,220 2.51 2.51 2.38 0 0 0
22/06/2009
2.51
 14,390 2.64 2.64 2.51 200 0 0
19/06/2009
2.64
 79,930 2.77 2.77 2.64 400 500 0
18/06/2009
2.77
 68,680 2.89 2.89 2.77 1,030 0 0
17/06/2009
2.89
 86,830 2.77 2.89 2.87 3,240 0 0
16/06/2009
2.77
 169,190 2.64 2.77 2.69 0 35,380 0
15/06/2009
2.64
 116,300 2.53 2.64 2.64 0 50,000 0
12/06/2009
2.53
 154,240 2.43 2.54 2.38 300 3,760 0
11/06/2009
2.43
 68,260 2.34 2.46 2.25 0 0 0
10/06/2009
2.34
 70,920 2.46 2.46 2.34 0 300 0
09/06/2009
2.46
 58,550 2.35 2.46 2.46 0 20,100 0
08/06/2009
2.35
 89,300 2.24 2.35 2.35 0 50,100 0
05/06/2009
2.24
 52,200 2.14 2.24 2.24 0 40,000 0
04/06/2009
2.14
 123,570 2.04 2.14 2.04 0 90,000 0
03/06/2009
2.04
 80,850 1.94 2.04 2.04 0 45,000 0
02/06/2009
1.94
 56,470 1.86 1.94 1.94 0 40,000 0
01/06/2009
1.86
 8,680 1.77 1.86 1.86 0 0 0
29/05/2009
1.77
 18,380 1.69 1.77 1.77 0 300 0
28/05/2009
1.69
 25,890 1.61 1.69 1.69 0 0 0
27/05/2009
1.61
 41,140 1.54 1.61 1.58 0 0 0
26/05/2009
1.54
 24,450 1.61 1.61 1.54 0 0 0
25/05/2009
1.61
 43,210 1.54 1.61 1.50 0 0 0
22/05/2009
1.54
 3,900 1.61 1.61 1.54 0 0 0
21/05/2009
1.61
 42,270 1.66 1.73 1.60 0 500 0
20/05/2009
1.66
 78,100 1.58 1.66 1.55 0 1,200 0
19/05/2009
1.58
 21,520 1.51 1.58 1.58 0 0 0
18/05/2009
1.51
 15,690 1.44 1.51 1.51 0 880 0
15/05/2009
1.44
 5,360 1.38 1.44 1.44 0 0 0
14/05/2009
1.38
 10,910 1.31 1.38 1.38 0 300 0
13/05/2009
1.31
 14,610 1.25 1.31 1.31 0 0 0
12/05/2009
1.25
 5,830 1.19 1.25 1.25 0 0 0
11/05/2009
1.19
 47,230 1.14 1.19 1.19 1,180 160 0
08/05/2009
1.14
 19,450 1.10 1.15 1.06 0 0 0
07/05/2009
1.10
 8,320 1.04 1.10 1.08 0 0 0
06/05/2009
1.04
 9,630 1.10 1.10 1.04 30 0 0
05/05/2009
1.10
 22,030 1.04 1.10 1.09 0 0 0
04/05/2009
1.04
 1,600 1.00 1.04 1.04 0 0 0
29/04/2009
1.00
 1,520 0.96 1.00 0.96 0 0 0
28/04/2009
0.96
 12,980 0.93 0.96 0.96 2,000 0 0
27/04/2009
0.93
 13,110 0.96 1.00 0.93 0 0 0
24/04/2009
0.96
 9,290 1.01 1.01 0.96 0 0 0
23/04/2009
1.01
 8,280 1.03 1.03 0.99 0 0 0
22/04/2009
1.03
 22,700 1.08 1.08 1.03 0 0 0
21/04/2009
1.08
 1,200 1.13 1.13 1.08 0 0 0
20/04/2009
1.13
 2,990 1.19 1.19 1.13 0 0 0
17/04/2009
1.19
 33,520 1.18 1.19 1.13 0 0 0
16/04/2009
1.18
 20,120 1.17 1.23 1.13 0 0 0
15/04/2009
1.17
 23,430 1.16 1.21 1.11 0 670 0

Chính sách bảo mật | Điều khoản sử dụng |