CTCP Dịch vụ Ô tô Hàng Xanh (hax)

16.95
0.05
(0.30%)
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)
19/09/2022
14.17
 1,695,200 15.03 15.03 14.00 6,043 17,260 -0.2
16/09/2022
15.03
 1,109,600 15.70 15.70 15.03 5,830 2,655 0.1
15/09/2022
15.70
 660,000 15.37 15.96 15.37 170 3,000 1.6
14/09/2022
15.37
 1,054,500 15.60 15.63 15.07 76,000 7,800 -0.0
13/09/2022
15.60
 421,100 15.73 15.87 15.37 16,251 14,900 -0.0
12/09/2022
15.73
 618,900 15.63 16.10 15.57 5,822 374 2.2
09/09/2022
15.63
 657,200 15.00 15.70 15.00 97,900 3,300 2.2
08/09/2022
15.00
 1,369,200 15.57 15.70 14.77 15,700 17,000 -0.0
07/09/2022
15.57
 2,871,000 16.73 16.73 15.57 15,300 13,200 0.0
06/09/2022
16.73
 719,600 17.20 17.49 16.73 7,400 20,100 -0.3
05/09/2022
17.20
 751,500 17.20 17.63 16.86 9,600 10,600 -0.0
31/08/2022
17.20
 737,600 17.03 17.43 16.70 100 200 -0.0
30/08/2022
17.03
 698,500 17.30 17.63 16.90 7,100 1,200 0.2
29/08/2022
17.30
 2,202,600 16.30 17.30 15.70 234,400 72,200 4.2
26/08/2022
16.30
 1,146,100 16.70 16.70 15.87 13,000 29,100 -0.4
25/08/2022
16.70
 1,721,200 16.33 17.30 16.00 75,900 13,200 1.6
24/08/2022
16.33
 835,200 16.10 16.53 16.10 123,400 6,200 2.9
23/08/2022
16.10
 1,968,400 15.07 16.10 14.93 22,300 27,000 -0.1
22/08/2022
15.07
 685,000 14.87 15.13 14.70 10,500 25,100 -0.3
19/08/2022
14.87
 702,400 14.44 15.17 14.44 5,200 40,800 -0.8
18/08/2022
14.44
 862,900 14.67 14.70 14.00 6,400 800 0.1
17/08/2022
14.67
 728,000 14.93 15.17 14.63 15,600 12,100 0.1
16/08/2022
14.93
 649,400 15.27 15.27 14.83 10,000 2,500 0.2
15/08/2022
15.27
 710,200 15.13 15.47 15.17 2,700 10,100 -0.2
12/08/2022
15.13
 874,900 14.87 15.50 14.73 22,100 10,200 0.3
11/08/2022
14.87
 733,800 15.10 15.63 14.77 19,700 17,900 0.0
10/08/2022
15.10
 1,020,800 14.80 15.70 14.70 1,500 19,200 -0.4
09/08/2022
14.80
 627,700 15.00 15.10 14.70 7,800 700 0.2
08/08/2022
15.00
 640,700 14.73 15.10 14.63 49,900 2,600 1.1
05/08/2022
14.73
 826,100 14.63 15.23 14.44 19,300 600 0.4
04/08/2022
14.63
 607,200 14.73 15.13 14.50 25,600 10,200 0.3
03/08/2022
14.73
 947,300 14.97 14.97 14.47 17,900 11,400 0.1
02/08/2022
14.97
 1,442,800 14.04 14.97 13.74 16,000 17,500 -0.0
01/08/2022
14.04
 882,100 14.07 14.53 13.84 2,300 66,500 -1.4
29/07/2022
14.07
 776,600 14.07 14.53 13.77 21,100 400 0.4
28/07/2022
14.07
 1,060,000 14.27 14.63 14.04 14,100 32,700 -0.4
27/07/2022
14.27
 727,700 13.67 14.37 13.37 3,900 6,200 -0.0
26/07/2022
13.67
 874,400 13.40 14.10 13.64 1,200 48,000 -1.0
25/07/2022
13.40
 1,557,100 12.54 13.40 12.51 31,500 13,400 0.4
22/07/2022
12.54
 709,600 12.51 13.04 12.51 500 29,000 -0.5
21/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/07/2022
12.51
 398,700 12.38 12.87 12.44 2,000 68,200 -1.2
20/07/2022
12.38
 1,310,500 11.98 12.38 12.04 16,200 1,400 0.3
19/07/2022
11.98
 599,900 12.15 12.44 11.84 1,500 83,000 -1.7
18/07/2022
12.15
 885,200 12.63 12.89 12.04 28,500 25,600 0.1
15/07/2022
12.63
 1,100,300 12.60 13.25 12.44 9,000 13,000 -0.1
14/07/2022
12.60
 530,000 12.60 13.11 12.44 0 23,200 -0.5
13/07/2022
12.60
 1,263,000 12.24 13.09 12.60 1,900 31,400 -0.7
12/07/2022
12.24
 709,600 11.45 12.24 12.24 0 22,100 -0.5
11/07/2022
11.45
 466,200 11.08 11.59 10.94 6,600 36,200 -0.6
08/07/2022
11.08
 189,600 10.63 11.25 10.80 17,700 82,800 -0.6
07/07/2022
10.63
 166,300 10.63 10.74 10.46 48,900 26,200 0.4
06/07/2022
10.63
 179,000 11.08 11.08 10.57 7,900 5,900 0.0
05/07/2022
11.08
 219,000 11.25 11.30 10.80 5,500 34,500 -0.6
04/07/2022
11.25
 191,500 11.05 11.36 11.08 26,300 24,300 0.0
01/07/2022
11.05
 270,700 10.97 11.11 10.34 34,900 18,100 0.3
30/06/2022
10.97
 244,800 11.25 11.53 10.97 9,300 20,800 -0.2
29/06/2022
11.25
 339,000 11.19 11.42 11.05 8,200 3,600 0.1
28/06/2022
11.19
 439,900 11.02 11.42 11.02 27,500 134,000 -2.1
27/06/2022
11.02
 202,000 10.65 11.02 10.37 12,200 300 0.2
24/06/2022
10.65
 130,500 10.91 10.99 10.65 2,300 8,100 -0.1
23/06/2022
10.91
 217,100 10.51 10.91 10.09 500 29,000 -0.6
22/06/2022
10.51
 246,200 10.15 10.57 10.17 5,700 19,400 -0.3
21/06/2022
10.15
 677,800 9.67 10.26 9.16 28,700 1,100 0.5
20/06/2022
9.67
 637,700 10.37 10.51 9.67 34,200 79,900 -0.8
17/06/2022
10.37
 496,400 11.14 11.14 10.37 55,900 9,000 0.9
16/06/2022
11.14
 329,200 10.71 11.30 10.91 12,400 1,500 0.2
15/06/2022
10.71
 970,800 11.50 11.64 10.71 8,000 15,500 -0.1
14/06/2022
11.50
 544,100 12.04 12.04 11.25 7,700 17,000 -0.2
13/06/2022
12.04
 454,000 12.92 12.92 12.04 15,500 28,900 -0.3
10/06/2022
12.92
 845,800 12.80 13.57 12.69 10,900 43,300 -0.7
09/06/2022
12.80
 297,500 12.41 12.89 12.32 16,500 0 0.4
08/06/2022
12.41
 274,000 12.10 12.63 12.15 42,900 600 0.9
07/06/2022
12.10
 562,000 12.44 12.44 11.59 21,600 4,200 0.4
06/06/2022
12.44
 406,200 12.80 12.94 12.44 1,800 7,900 -0.1
03/06/2022
12.80
 294,500 12.89 13.00 12.55 4,500 17,300 -0.3
02/06/2022
12.89
 765,000 12.60 13.09 12.58 11,800 23,300 -0.3
01/06/2022
12.60
 363,500 12.60 12.94 12.41 10,500 26,500 -0.4
31/05/2022
12.60
 508,300 12.60 12.86 12.44 7,500 9,700 -0.0
30/05/2022
12.60
 389,500 12.66 12.72 12.32 2,300 19,400 -0.4
27/05/2022
12.66
 573,300 12.66 12.97 12.44 5,400 34,800 -0.7
26/05/2022
12.66
 748,900 12.41 12.94 12.01 3,900 59,800 -1.3
25/05/2022
12.41
 646,000 11.67 12.46 11.70 18,800 24,500 -0.1
24/05/2022
11.67
 542,500 11.79 11.79 11.14 4,600 10,800 -0.1
23/05/2022
11.79
 868,100 11.42 11.84 11.47 6,300 14,300 -0.2
20/05/2022
11.42
 897,300 10.68 11.42 10.68 73,100 2,700 1.4
19/05/2022
10.68
 767,800 10.68 10.88 10.17 37,200 109,800 -1.4
18/05/2022
10.68
 865,000 10.74 11.25 10.68 44,000 292,000 -4.7
17/05/2022
10.74
 558,600 10.06 10.74 9.50 76,500 70,500 0.1
16/05/2022
10.06
 836,700 10.51 11.25 9.95 51,600 152,300 -1.8
13/05/2022
10.51
 866,100 11.28 11.33 10.51 67,600 70,500 -0.0
12/05/2022
11.28
 705,900 12.10 12.66 11.28 16,400 97,700 -1.7
11/05/2022
12.10
 600,200 12.21 12.55 11.76 17,700 82,800 -1.4
10/05/2022
12.21
 1,025,700 12.94 13.11 12.04 74,000 42,200 0.7
09/05/2022
12.94
 548,400 13.90 13.90 12.94 28,900 7,800 0.5
06/05/2022
13.90
 575,000 14.24 14.70 13.82 41,200 79,600 -0.9
05/05/2022
14.24
 678,300 15.12 15.20 14.19 9,400 146,100 -3.6
04/05/2022
15.12
 444,700 14.98 15.43 14.70 3,000 103,200 -2.7
29/04/2022
14.98
 722,900 14.10 14.98 13.85 31,700 76,800 -1.1
28/04/2022
14.10
 654,800 14.41 14.87 14.02 50,900 133,900 -2.1
27/04/2022
14.41
 543,500 14.07 14.41 13.57 20,100 203,100 -4.5

Chính sách bảo mật | Điều khoản sử dụng |