CTCP Dịch vụ Ô tô Hàng Xanh (hax)

16.90
-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)
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
19/04/2023
12.57
 980,100 12.77 13.00 12.37 20,000 5,000 0.3
18/04/2023
12.77
 1,189,600 12.44 12.87 12.51 5,000 13,500 -0.2
17/04/2023
12.44
 502,700 12.31 12.57 12.21 11,800 2,400 0.2
14/04/2023
12.31
 1,045,800 12.91 13.00 12.31 8,800 200 0.2
13/04/2023
12.91
 1,335,400 12.91 13.30 12.64 2,000 9,100 -0.1
12/04/2023
12.91
 3,156,700 12.11 12.94 12.04 32,140 12,680 0.4
11/04/2023
12.11
 363,600 11.91 12.14 11.71 0 0 0.1
10/04/2023
11.91
 850,300 11.71 12.21 11.77 3,000 100 0.1
07/04/2023
11.71
 566,900 11.51 11.91 11.34 29,900 12,200 0.3
06/04/2023
11.51
 554,300 11.84 11.94 11.51 100 900 -0.0
05/04/2023
11.84
 514,300 11.97 12.21 11.74 0 15,600 -0.3
04/04/2023
11.97
 603,600 11.74 11.97 11.61 1,800 60,092 -1.0
03/04/2023
11.74
 399,600 11.77 12.04 11.74 700 30,600 -0.5
31/03/2023
11.77
 822,700 11.14 11.81 11.24 3,300 10,400 -0.1
30/03/2023
11.14
 125,600 11.21 11.34 11.11 200 2,800 -0.0
29/03/2023
11.21
 218,800 10.88 11.28 10.88 1,200 0 0.0
28/03/2023
10.88
 91,100 10.84 10.98 10.84 1,300 29,500 -0.5
27/03/2023
10.84
 207,700 10.88 11.04 10.78 18,200 60,000 -0.7
24/03/2023
10.88
 89,500 10.88 10.98 10.78 100 100 0
23/03/2023
10.88
 79,900 10.84 10.88 10.68 13,300 300 0.2
22/03/2023
10.84
 117,400 10.94 11.11 10.78 200 34,800 -0.6
21/03/2023
10.94
 97,900 10.71 10.94 10.74 10,300 0 -1.6
20/03/2023
10.71
 153,600 11.14 11.14 10.71 800 10,100 -0.1
17/03/2023
11.14
 67,900 11.04 11.21 11.11 14,600 7,300 0.1
16/03/2023
11.04
 112,500 11.31 11.31 11.01 34,900 12,500 0.4
15/03/2023
11.31
 334,600 11.04 11.41 11.21 19,200 100 0.3
14/03/2023
11.04
 252,400 11.54 11.57 10.98 79,600 20,500 1.0
13/03/2023
11.54
 323,000 11.57 11.64 11.31 114,300 7,800 1.8
10/03/2023
11.57
 566,200 11.31 11.64 11.21 188,400 3,500 3.2
09/03/2023
11.31
 176,200 11.31 11.41 11.11 11,500 16,000 -0.1
08/03/2023
11.31
 486,400 10.98 11.38 10.78 101,400 14,700 1.5
07/03/2023
10.98
 368,500 10.51 11.08 10.54 118,400 6,300 1.8
06/03/2023
10.51
 255,600 10.38 10.78 10.48 131,600 60,000 1.1
03/03/2023
10.38
 319,100 10.44 10.64 10.34 42,600 42,000 0.0
02/03/2023
10.44
 161,800 10.58 10.68 10.38 23,100 53,000 -0.5
01/03/2023
10.58
 246,000 10.44 10.58 10.04 6,400 100,000 -1.5
28/02/2023
10.44
 153,500 10.38 10.68 10.31 10,000 9,000 0.0
27/02/2023
10.38
 260,000 10.71 10.74 10.38 5,100 25,200 -0.3
24/02/2023
10.71
 351,700 11.11 11.21 10.61 200 101,100 -1.6
23/02/2023
11.11
 299,600 11.14 11.14 10.78 0 12,300 -0.2
22/02/2023
11.14
 230,600 11.38 11.38 11.11 7,200 3,500 0.1
21/02/2023
11.38
 285,600 11.57 11.81 11.31 800 4,000 -0.1
20/02/2023
11.57
 293,300 11.28 11.57 11.18 13,400 5,000 0.1
17/02/2023
11.28
 261,400 11.08 11.31 11.04 0 100 -0.0
16/02/2023
11.08
 217,100 10.98 11.11 10.91 300 21,200 -0.3
15/02/2023
10.98
 162,700 10.88 11.11 10.71 4,100 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |