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)
22/11/2022
9.78
 910,500 9.45 10.08 9.18 7,873 116,900 -1.6
21/11/2022
9.45
 406,400 9.45 9.71 9.28 1,900 135,800 -1.9
18/11/2022
9.45
 614,900 9.31 9.55 8.78 18,600 97,000 -1.1
17/11/2022
9.31
 445,600 9.08 9.58 9.08 29,100 51,600 -0.3
16/11/2022
9.08
 1,081,100 8.51 9.08 7.95 45,600 7,000 0.5
15/11/2022
8.51
 350,000 9.15 9.15 8.51 26,300 0 0.3
14/11/2022
9.15
 769,700 9.81 9.81 9.15 59,200 2,400 0.8
11/11/2022
9.81
 1,736,400 10.54 10.88 9.81 37,700 8,500 0.4
10/11/2022
10.54
 738,400 11.31 11.31 10.54 9,200 0 0.1
09/11/2022
11.31
 336,100 11.14 11.57 11.31 5,500 31,600 -0.4
08/11/2022
11.14
 432,000 11.04 11.24 10.71 14,097 0 0.2
07/11/2022
11.04
 784,100 11.84 11.91 11.04 13,400 5,407 0.1
04/11/2022
11.84
 892,400 12.71 12.71 11.84 9,100 0 0.2
03/11/2022
12.71
 272,900 13.04 13.10 12.67 2,000 20 0.0
02/11/2022
13.04
 337,500 13.44 13.44 13.04 1,100 27,700 -0.5
01/11/2022
13.44
 282,400 13.37 13.57 13.10 3,500 12,000 -0.2
31/10/2022
13.37
 769,900 13.50 13.57 12.57 10,500 9,600 0.0
28/10/2022
13.50
 381,800 13.74 14.00 13.50 2,000 51,820 -1.0
27/10/2022
13.74
 1,405,500 12.84 13.74 12.87 8,300 5,700 0.1
26/10/2022
12.84
 356,100 13.04 13.30 12.84 100 0 0.0
25/10/2022
13.04
 611,200 12.84 13.44 12.74 18,900 1,100 0.4
24/10/2022
12.84
 1,051,600 13.77 13.97 12.84 41,100 0 0.8
21/10/2022
13.77
 1,781,300 14.80 14.87 13.77 5,700 2,200 0.1
20/10/2022
14.80
 949,700 14.63 14.90 14.30 201,000 12,400 4.2
19/10/2022
14.63
 549,300 15.10 15.17 14.63 6,500 5,300 0.0
18/10/2022
15.10
 815,800 15.27 15.57 14.77 4,800 31,800 -0.6
17/10/2022
15.27
 574,800 15.03 15.60 14.83 12,700 28,103 -0.4
14/10/2022
15.03
 2,926,500 15.17 15.83 14.83 13,000 51,200 -0.9
13/10/2022
15.17
 499,600 14.63 15.30 14.63 8,625 30,500 -0.5
12/10/2022
14.63
 905,700 14.67 15.23 14.63 25,100 9,900 0.3
11/10/2022
14.67
 1,444,600 14.67 15.37 14.30 8,200 43,487 -0.8
10/10/2022
14.67
 737,500 13.74 14.67 13.74 10,800 7,300 0.1
07/10/2022
13.74
 1,319,500 13.30 14.24 13.00 51,800 6,864 0.9
06/10/2022
13.30
 839,500 13.47 13.94 13.30 25,500 38,700 -0.3
05/10/2022
13.47
 697,200 12.61 13.47 12.84 34,000 45,400 -0.2
04/10/2022
12.61
 1,104,100 13.37 13.64 12.61 20,700 38,580 -0.3
03/10/2022
13.37
 610,200 14.37 14.77 13.37 1,200 37,600 -0.7
30/09/2022
14.37
 1,223,500 13.94 14.37 12.97 38,000 25,000 0.3
29/09/2022
13.94
 491,700 14.97 15.30 13.94 10,700 42,200 -0.7
28/09/2022
14.97
 838,800 15.23 15.40 14.70 2,200 21,300 -0.4
27/09/2022
15.23
 967,000 14.63 15.43 14.50 29,400 25,840 0.1
26/09/2022
14.63
 1,072,900 14.93 14.93 14.14 125,170 19,200 2.3
23/09/2022
14.93
 734,900 14.67 15.17 14.67 170,800 100 3.8
22/09/2022
14.67
 410,700 14.40 14.90 14.10 12,900 600 0.3
21/09/2022
14.40
 457,400 14.63 14.63 14.24 23,600 3,100 0.4
20/09/2022
14.63
 606,300 14.17 14.63 14.17 28,540 199 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |