CTCP Dịch vụ Ô tô Hàng Xanh (hax)

16.80
-0.10
(-0.59%)
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
(2024-08-20) 		-0.45 -2.59% 20,775,700 31,836 0.6
16.60
17.85
16.90
2 tháng
(2024-07-22) 		1.35 8.68% 42,397,400 204,906 2.5
15.05
17.85
16.90
3 tháng
(2024-06-21) 		1.35 8.68% 74,562,200 328,213 4.0
15.05
17.85
16.90
6 tháng
(2024-03-25) 		3.75 28.53% 135,718,800 2,147,309 32.4
12.81
17.85
16.90
12 tháng
(2023-09-25) 		4.43 35.57% 183,339,700 3,676,921 54.5
11.10
17.85
16.90
24 tháng
(2022-09-30) 		2.53 17.62% 384,654,000 5,740,430 86.2
8.51
17.85
16.90
36 tháng
(2021-10-05) 		5.43 47.29% 604,993,900 6,744,328 134.9
8.51
22.33
16.90
60 tháng
(2019-10-16) 		9.16 118.42% 791,487,650 8,446,198 199.5
3.76
22.33
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2009
1.16
 57,810 1.11 1.16 1.14 0 0 0
13/04/2009
1.11
 960 1.05 1.11 1.11 0 0 0
10/04/2009
1.05
 6,620 1.01 1.05 1.05 0 0 0
09/04/2009
1.01
 8,130 0.96 1.01 1.01 0 0 0
08/04/2009
0.96
 17,170 0.92 0.96 0.96 0 0 0
07/04/2009
0.92
 22,330 0.88 0.92 0.92 0 0 0
03/04/2009
0.88
 35,930 0.88 0.88 0.87 0 0 0
02/04/2009
0.88
 290 0.88 0.88 0.85 0 0 0
01/04/2009
0.88
 2,180 0.84 0.88 0.84 0 0 0
31/03/2009
0.84
 1,920 0.86 0.88 0.84 0 0 0
30/03/2009
0.86
 510 0.86 0.88 0.85 0 0 0
27/03/2009
0.86
 4,500 0.83 0.87 0.86 0 0 0
26/03/2009
0.83
 5,630 0.87 0.88 0.83 200 1,810 0
25/03/2009
0.87
 1,710 0.86 0.87 0.82 100 0 0
24/03/2009
0.86
 240 0.82 0.86 0.82 0 0 0
23/03/2009
0.82
 500 0.86 0.87 0.82 150 0 0
20/03/2009
0.86
 2,590 0.83 0.87 0.79 0 0 0
19/03/2009
0.83
 3,380 0.87 0.87 0.83 340 0 0
18/03/2009
0.87
 9,000 0.83 0.87 0.87 1,050 0 0
17/03/2009
0.83
 21,760 0.80 0.83 0.83 0 0 0
16/03/2009
0.80
 10,890 0.76 0.80 0.79 0 0 0
13/03/2009
0.76
 2,240 0.72 0.76 0.70 0 0 0
12/03/2009
0.72
 11,480 0.76 0.80 0.72 0 0 0
11/03/2009
0.76
 4,870 0.72 0.76 0.72 0 0 0
10/03/2009
0.72
 5,290 0.69 0.72 0.69 0 0 0
09/03/2009
0.69
 610 0.71 0.71 0.69 0 0 0
06/03/2009
0.71
 350 0.71 0.71 0.68 0 200 0
05/03/2009
0.71
 2,010 0.70 0.71 0.71 0 0 0
04/03/2009
0.70
 1,100 0.69 0.70 0.67 0 0 0
03/03/2009
0.69
 430 0.70 0.70 0.67 0 400 0
02/03/2009
0.70
 1,380 0.69 0.71 0.69 0 0 0
27/02/2009
0.69
 420 0.70 0.70 0.69 0 0 0
26/02/2009
0.70
 170 0.71 0.71 0.70 0 0 0
25/02/2009
0.71
 2,490 0.70 0.71 0.67 0 0 0
24/02/2009
0.70
 1,950 0.70 0.70 0.67 500 0 0
23/02/2009
0.70
 8,480 0.70 0.70 0.67 0 0 0
20/02/2009
0.70
 220 0.71 0.71 0.70 0 0 0
19/02/2009
0.71
 810 0.70 0.72 0.71 0 0 0
18/02/2009
0.70
 600 0.70 0.70 0.67 0 0 0
17/02/2009
0.70
 4,410 0.72 0.73 0.70 0 0 0
16/02/2009
0.72
 550 0.72 0.72 0.70 0 0 0
13/02/2009
0.72
 260 0.72 0.72 0.69 0 0 0
12/02/2009
0.72
 390 0.70 0.72 0.71 0 0 0
11/02/2009
0.70
 2,520 0.70 0.72 0.68 0 0 0
10/02/2009
0.70
 1,930 0.71 0.71 0.70 0 0 0
09/02/2009
0.71
 3,210 0.71 0.74 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |