CTCP Dịch vụ Ô tô Hàng Xanh (hax)

16.30
0
(0%)
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
(2024-10-14) 		0 0% 20,032,200 -353,106 -5.5
16.15
17.30
16.30
2 tháng
(2024-09-16) 		-0.35 -2.10% 32,040,700 -776,167 -12.5
16.15
17.30
16.30
3 tháng
(2024-08-15) 		0.85 5.50% 54,621,000 -1,193,225 -19.1
15.45
17.85
16.30
6 tháng
(2024-05-17) 		0.50 3.16% 134,111,300 1,074,547 14.5
14.90
17.85
16.30
12 tháng
(2023-11-20) 		4.43 37.35% 196,464,900 2,052,660 29.8
11.70
17.85
16.30
24 tháng
(2022-11-24) 		6.82 71.96% 382,088,900 5,165,755 76.5
9.48
17.85
16.30
36 tháng
(2021-11-29) 		-1.08 -6.22% 585,862,400 6,024,967 123.0
8.51
22.33
16.30
60 tháng
(2019-12-10) 		9.38 135.55% 810,185,630 6,903,097 171.7
3.76
22.33
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
5.13
 92,810 5.28 5.35 5.13 200 1,030 -0.0
22/06/2020
5.28
 144,050 5.15 5.39 5.15 430 0 0.0
19/06/2020
5.15
 91,920 5.09 5.20 5.09 0 0 0
18/06/2020
5.09
 41,350 5.15 5.15 5.09 0 0 0
17/06/2020
5.15
 134,670 5.11 5.22 5.11 0 0 0
16/06/2020
5.11
 149,440 5.11 5.20 5.07 1,000 8,580 -0.1
15/06/2020
5.11
 119,570 5.11 5.24 5.02 0 0 0
12/06/2020
5.11
 206,250 5.15 5.15 4.91 0 390 -0.0
11/06/2020
5.15
 385,420 5.28 5.39 5.15 16,800 0 0.2
10/06/2020
5.28
 203,440 5.39 5.39 5.22 180 0 0.0
09/06/2020
5.39
 151,840 5.50 5.65 5.37 180 0 0.0
08/06/2020
5.50
 614,550 5.15 5.50 5.17 6,700 0 0.1
05/06/2020
5.15
 285,290 5.04 5.20 5.00 0 0 0
04/06/2020
5.04
 166,580 5.04 5.13 4.96 34,700 0 0.4
03/06/2020
5.04
 145,130 5.09 5.11 4.91 0 0 0
02/06/2020
5.09
 129,400 5.13 5.17 5.02 60 0 0.0
01/06/2020
5.13
 492,260 5.02 5.17 4.96 0 0 0
29/05/2020
5.02
 109,340 5.04 5.07 4.91 0 0 0
28/05/2020
5.04
 28,290 5.02 5.04 4.98 0 0 0
27/05/2020
5.02
 122,610 5.09 5.09 4.98 0 0 0
26/05/2020
5.09
 95,430 4.96 5.11 4.91 0 0 0
25/05/2020
4.96
 173,050 5.11 5.11 4.87 0 0 0
22/05/2020
5.11
 112,140 5.17 5.17 5.04 500 0 0.0
21/05/2020
5.17
 109,550 5.17 5.28 5.13 20,520 0 0.2
20/05/2020
5.17
 435,110 5.00 5.24 5.13 0 0 0
19/05/2020
5.00
 167,610 5.04 5.11 5.00 3,750 420 0.0
18/05/2020
5.04
 197,470 4.98 5.17 4.96 0 0 0
15/05/2020
4.98
 224,700 4.91 5.00 4.89 420 100 0.0
14/05/2020
4.91
 234,980 4.91 5.17 4.91 1,000 140 0.0
13/05/2020
4.91
 159,830 4.89 4.93 4.78 0 0 0
12/05/2020
4.89
 90,090 4.93 4.96 4.87 300 0 0.0
11/05/2020
4.93
 278,410 4.87 4.93 4.74 520 0 0.0
08/05/2020
4.87
 145,630 5.02 5.02 4.85 300 0 0.0
07/05/2020
5.02
 389,840 4.78 5.11 4.96 2,000 0 0.0
06/05/2020
4.78
 232,650 4.48 4.78 4.52 0 0 0
05/05/2020
4.48
 36,780 4.48 4.57 4.48 0 0 0
04/05/2020
4.48
 195,840 4.52 4.61 4.48 190 31,720 -0.3
29/04/2020
4.52
 136,180 4.43 4.52 4.43 0 26,300 -0.3
28/04/2020
4.43
 74,510 4.37 4.48 4.35 1,000 0 0.0
27/04/2020
4.37
 46,360 4.41 4.48 4.35 0 0 0
24/04/2020
4.41
 63,920 4.31 4.46 4.30 0 230 -0.0
23/04/2020
4.31
 82,960 4.30 4.35 4.30 40 100 -0.0
22/04/2020
4.30
 87,670 4.33 4.33 4.13 0 3,000 -0.0
21/04/2020
4.33
 156,610 4.52 4.52 4.29 0 5,000 -0.1
20/04/2020
4.52
 162,210 4.57 4.61 4.37 630 0 0.0
17/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2020
4.57
 296,730 4.54 4.61 4.52 21,190 100 0.2
16/04/2020
4.54
 371,880 4.56 4.60 4.52 6,100 0 0.1
15/04/2020
4.56
 386,220 4.64 4.71 4.52 0 0 0
14/04/2020
4.64
 549,710 4.47 4.73 4.45 0 500 -0.0
13/04/2020
4.47
 551,130 4.18 4.47 4.33 0 100 -0.0
10/04/2020
4.18
 111,610 4.26 4.28 4.18 1,050 0 0.0
09/04/2020
4.26
 98,380 4.30 4.33 4.24 500 4,350 -0.0
08/04/2020
4.30
 66,810 4.30 4.30 4.14 50 870 -0.0
07/04/2020
4.30
 53,270 4.30 4.35 4.26 0 430 -0.0
06/04/2020
4.30
 259,440 4.03 4.30 4.11 3,000 4,000 -0.0
03/04/2020
4.03
 69,000 3.95 4.03 3.95 0 0 0
01/04/2020
3.95
 64,100 3.76 3.95 3.73 0 440 -0.0
31/03/2020
3.76
 68,790 3.76 3.88 3.57 4,000 9,530 -0.1
30/03/2020
3.76
 185,040 3.95 3.95 3.75 0 107,430 -1.1
27/03/2020
3.95
 140,900 3.90 3.95 3.78 0 1,000 -0.0
26/03/2020
3.90
 55,690 3.90 3.94 3.84 200 0 0.0
25/03/2020
3.90
 56,660 3.84 4.01 3.84 0 10 -0.0
24/03/2020
3.84
 217,250 3.80 3.95 3.63 0 2,130 -0.0
23/03/2020
3.80
 422,470 4.01 4.01 3.73 0 67,100 -0.7
20/03/2020
4.01
 82,950 4.01 4.14 3.97 10 13,770 -0.1
19/03/2020
4.01
 173,150 4.05 4.24 3.99 0 111,910 -1.2
18/03/2020
4.05
 96,020 4.03 4.28 4.03 0 29,590 -0.3
17/03/2020
4.03
 233,150 4.16 4.16 4.03 0 159,130 -1.7
16/03/2020
4.16
 49,540 4.18 4.18 4.01 0 5,020 -0.1
13/03/2020
4.18
 315,130 4.18 4.18 3.90 10 10,520 -0.1
12/03/2020
4.18
 285,570 4.47 4.47 4.16 5,000 6,510 -0.0
11/03/2020
4.47
 103,040 4.66 4.66 4.35 0 7,340 -0.1
10/03/2020
4.66
 49,590 4.51 4.71 4.35 0 6,570 -0.1
09/03/2020
4.51
 116,270 4.83 4.83 4.51 500 10,000 -0.1
06/03/2020
4.83
 189,680 4.52 4.83 4.52 58,440 0 0.7
05/03/2020
4.52
 44,200 4.41 4.56 4.43 4,670 150 0.1
04/03/2020
4.41
 95,280 4.52 4.52 4.39 3,340 50,000 -0.5
03/03/2020
4.52
 100,970 4.56 4.70 4.39 400 74,030 -0.9
02/03/2020
4.56
 79,290 4.49 4.56 4.30 0 100 -0.0
28/02/2020
4.49
 254,700 4.77 4.77 4.45 200 8,490 -0.1
27/02/2020
4.77
 86,930 4.92 4.94 4.73 1,000 54,250 -0.7
26/02/2020
4.92
 43,170 4.90 4.96 4.83 0 5,360 -0.1
25/02/2020
4.90
 123,150 4.94 4.94 4.87 0 64,580 -0.8
24/02/2020
4.94
 318,290 5.15 5.15 4.83 0 64,590 -0.8
21/02/2020
5.15
 46,800 5.23 5.27 5.15 280 12,380 -0.2
20/02/2020
5.23
 215,940 5.19 5.27 5.11 2,110 150,000 -2.0
19/02/2020
5.19
 162,030 5.25 5.30 5.17 2,330 154,000 -2.1
18/02/2020
5.25
 79,570 5.30 5.34 5.25 150 50,000 -0.7
17/02/2020
5.30
 42,540 5.32 5.36 5.25 2,300 0 0.0
14/02/2020
5.32
 44,490 5.27 5.32 5.17 2,340 12,940 -0.1
13/02/2020
5.27
 73,200 5.30 5.30 5.15 50 310 -0.0
12/02/2020
5.30
 104,160 5.34 5.36 5.29 2,830 0 0.0
11/02/2020
5.34
 24,430 5.38 5.40 5.32 2,490 0 0.0
10/02/2020
5.38
 66,310 5.34 5.38 5.29 4,070 0 0.1
07/02/2020
5.34
 71,890 5.15 5.42 5.13 10,060 0 0.1
06/02/2020
5.15
 70,120 5.11 5.21 5.06 13,060 0 0.2
05/02/2020
5.11
 134,010 5.11 5.13 5.02 680 4,290 -0.0
04/02/2020
5.11
 50,020 5.17 5.25 5.06 180 2,750 -0.0
03/02/2020
5.17
 317,700 5.27 5.27 4.92 0 3,170 -0.0
31/01/2020
5.27
 187,580 5.29 5.40 5.27 0 850 -0.0

Chính sách bảo mật | Điều khoản sử dụng |