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)
13/09/2023
13.70
 1,036,300 13.83 14.00 13.58 0 7,700 -0.1
12/09/2023
13.83
 965,300 13.58 13.83 13.45 15,200 3,000 0.2
11/09/2023
13.58
 1,579,800 13.79 14.05 13.58 600 55,000 -0.9
08/09/2023
13.79
 1,204,500 13.79 14.09 13.75 100 9,000 -0.1
07/09/2023
13.79
 1,047,100 13.87 14.09 13.79 100 8,900 -0.1
06/09/2023
13.87
 1,132,800 13.70 13.92 13.58 7,100 0 0.1
05/09/2023
13.70
 851,600 13.66 13.87 13.66 0 0 0
31/08/2023
13.66
 1,103,700 13.45 13.66 13.45 7,600 9,200 -0.0
30/08/2023
13.45
 571,300 13.36 13.53 13.28 1,500 0 0.0
29/08/2023
13.36
 826,100 13.23 13.49 13.19 7,000 14,000 -0.1
28/08/2023
13.23
 434,800 13.02 13.28 13.06 3,200 6,700 -0.1
25/08/2023
13.02
 788,200 13.23 13.32 12.94 100 11,700 -0.2
24/08/2023
13.23
 460,200 13.11 13.32 13.06 24,800 100 0.4
23/08/2023
13.11
 520,700 13.23 13.32 13.11 135,800 7,000 2.0
22/08/2023
13.23
 861,400 13.02 13.23 12.64 36,300 1,200 0.5
21/08/2023
13.02
 1,437,900 13.15 13.28 12.81 114,800 1,000 1.7
18/08/2023
13.15
 2,914,500 14.09 14.09 13.11 866,900 13,500 13.4
17/08/2023
14.09
 1,847,200 14.64 14.64 14.09 8,400 22,100 -0.2
16/08/2023
14.64
 3,387,400 13.92 14.69 13.70 1,617,900 33,500 26.4
15/08/2023
13.92
 1,436,000 13.87 14.00 13.66 281,400 8,100 4.4
14/08/2023
13.87
 1,863,000 13.83 14.05 13.75 336,100 0 5.5
11/08/2023
13.83
 1,986,700 13.62 13.83 13.32 669,500 3,500 10.5
10/08/2023
13.62
 1,970,800 13.79 13.92 13.58 423,000 2,000 6.8
09/08/2023
13.79
 1,662,700 13.87 13.92 13.75 40,700 27,400 0.2
08/08/2023
13.87
 1,656,900 13.92 14.09 13.79 1,300 100 0.0
07/08/2023
13.92
 3,298,200 13.96 14.43 13.83 4,100 100 0.1
04/08/2023
13.96
 2,014,400 13.75 14.05 13.70 12,500 0 0.2
03/08/2023
13.75
 6,543,900 13.23 14.13 13.15 3,000 526,200 -8.4
02/08/2023
13.23
 1,119,300 13.28 13.32 13.19 55,000 304,200 -3.9
01/08/2023
13.28
 1,745,300 13.45 13.58 13.23 700 387,300 -6.0
31/07/2023
13.45
 1,926,100 13.19 13.53 13.19 0 400,500 -6.3
28/07/2023
13.19
 2,438,000 13.32 13.32 13.06 500 178,300 -2.7
27/07/2023
13.32
 1,300,600 13.40 13.40 13.19 2,600 14,300 -0.2
26/07/2023
13.40
 1,044,400 13.45 13.53 13.32 2,700 41,500 -0.6
25/07/2023
13.45
 1,226,700 13.58 13.62 13.40 1,200 9,500 -0.1
24/07/2023
13.58
 1,158,700 13.58 13.66 13.40 1,500 100 0.0
21/07/2023
13.58
 1,218,600 13.40 13.62 13.45 0 2,600 -0.0
20/07/2023
13.40
 611,900 13.19 13.40 13.11 900 3,000 -0.0
19/07/2023
13.19
 1,238,000 13.36 13.58 13.19 0 1,000 -0.0
18/07/2023
13.36
 860,300 13.53 13.58 13.32 2,800 200 0.0
17/07/2023
13.53
 764,900 13.58 13.62 13.49 0 0 0
14/07/2023
13.58
 750,800 13.66 13.75 13.49 0 4,000 -0.1
13/07/2023
13.66
 782,000 13.49 13.70 13.53 1,100 1,000 0.0
12/07/2023
13.49
 996,400 13.66 13.75 13.40 300 29,600 -0.5
11/07/2023
13.66
 1,338,800 13.92 14.09 13.66 1,300 3,400 -0.0
10/07/2023
13.92
 1,480,300 13.70 14.05 13.66 100 100 0
07/07/2023
13.70
 1,067,200 13.32 13.83 13.15 6,200 2,700 0.1
06/07/2023
13.32
 1,030,500 13.49 13.66 13.23 4,500 0 0.1
05/07/2023
13.49
 1,092,800 13.32 13.62 13.32 36,100 5,800 0.5
04/07/2023
13.32
 593,700 13.19 13.36 13.15 3,200 0 0.0
03/07/2023
13.19
 576,300 13.11 13.45 13.15 4,600 1,100 0.1
30/06/2023
13.11
 1,008,800 13.45 13.53 12.81 4,200 9,400 -0.1
29/06/2023
13.45
 1,067,800 13.79 13.83 13.40 1,300 0 0.0
28/06/2023
13.79
 3,034,700 13.28 13.96 13.28 2,200 13,900 -0.2
27/06/2023
13.28
 646,700 13.19 13.32 13.15 400 5,100 -0.1
26/06/2023
13.19
 895,700 13.15 13.28 12.89 800 35,900 -0.5
23/06/2023
13.15
 651,600 13.28 13.28 13.06 3,400 11,800 -0.1
22/06/2023
13.28
 886,100 13.15 13.40 13.19 100 44,100 -0.7
21/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/06/2023
13.15
 966,400 12.74 13.32 12.94 2,900 18,100 -0.2
20/06/2023
12.74
 1,169,600 12.67 12.84 12.71 39,300 1,800 0.7
19/06/2023
12.67
 874,300 12.57 12.84 12.61 43,300 0 0.8
16/06/2023
12.57
 961,900 12.54 12.77 12.57 14,800 100,300 -1.6
15/06/2023
12.54
 957,000 12.77 12.81 12.47 4,600 220,700 -4.1
14/06/2023
12.77
 1,106,600 13.10 13.20 12.77 1,000 16,200 -0.3
13/06/2023
13.10
 643,100 13.27 13.44 13.04 14,600 500 0.3
12/06/2023
13.27
 1,409,200 12.81 13.37 12.81 8,200 8,000 0.0
09/06/2023
12.81
 1,428,800 12.81 13.07 12.61 12,100 122,900 -2.1
08/06/2023
12.81
 2,096,600 12.54 13.30 12.77 35,000 7,100 0.5
07/06/2023
12.54
 744,600 12.57 12.77 12.51 0 0 0
06/06/2023
12.57
 672,100 12.51 12.61 12.44 100 4,500 -0.1
05/06/2023
12.51
 992,200 12.61 12.97 12.51 2,100 11,200 -0.2
02/06/2023
12.61
 1,847,400 12.31 12.84 12.44 0 13,100 -0.2
01/06/2023
12.31
 737,800 12.37 12.44 12.21 0 2,200 -0.0
31/05/2023
12.37
 917,200 12.31 12.57 12.21 4,600 100 0.1
30/05/2023
12.31
 1,373,400 11.91 12.41 11.94 26,400 8,000 0.3
29/05/2023
11.91
 579,400 11.87 12.01 11.87 700 150,600 -2.7
26/05/2023
11.87
 495,700 11.87 11.97 11.84 0 0 0
25/05/2023
11.87
 508,600 12.11 12.11 11.84 30,500 0 0.5
24/05/2023
12.11
 537,900 12.04 12.14 11.97 15,000 0 0.3
23/05/2023
12.04
 570,900 12.07 12.14 12.01 54,200 0 1.0
22/05/2023
12.07
 743,500 11.97 12.14 12.01 117,300 0 2.1
19/05/2023
11.97
 852,400 11.84 12.17 11.84 157,100 5,300 2.7
18/05/2023
11.84
 291,200 11.71 11.94 11.71 30,000 6,600 0.4
17/05/2023
11.71
 469,300 11.81 11.97 11.67 17,900 3,100 0.3
16/05/2023
11.81
 423,000 11.87 12.04 11.77 100 2,000 -0.0
15/05/2023
11.87
 1,229,300 12.11 12.31 11.87 10,600 34,400 -0.4
12/05/2023
12.11
 643,300 11.97 12.11 11.84 6,400 8,300 -0.0
11/05/2023
11.97
 935,000 12.11 12.17 11.91 200 100 0.0
10/05/2023
12.11
 647,600 12.14 12.21 12.04 300 21,300 -0.4
09/05/2023
12.14
 443,400 12.11 12.24 11.97 2,300 0 0.0
08/05/2023
12.11
 779,500 12.21 12.31 11.97 1,700 0 0.0
05/05/2023
12.21
 873,700 11.64 12.34 11.64 300 700 -0.0
04/05/2023
11.64
 1,000,500 11.71 11.84 11.38 26,600 11,100 0.3
28/04/2023
11.71
 519,000 11.64 11.91 11.61 100 0 0.0
27/04/2023
11.64
 755,600 11.94 12.07 11.14 4,500 117,400 -2.0
26/04/2023
11.94
 483,400 11.77 11.94 11.71 2,900 5,000 -0.0
25/04/2023
11.77
 1,176,200 12.11 12.41 11.77 10,210 96,000 -1.5
24/04/2023
12.11
 2,648,900 12.97 12.97 12.07 11,700 896,462 -16.1
21/04/2023
12.97
 1,814,000 12.74 13.27 12.77 1,110 12,800 -0.2
20/04/2023
12.74
 463,200 12.57 12.81 12.57 3,400 4,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |