CTCP Dịch vụ Ô tô Hàng Xanh (hax)

16.25
-0.05
(-0.31%)
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
(2024-10-15) 		0.10 0.62% 19,890,100 -204,306 -3.0
16.15
17.30
16.25
2 tháng
(2024-09-16) 		-0.40 -2.40% 32,220,000 -709,267 -11.4
16.15
17.30
16.25
3 tháng
(2024-08-16) 		0.25 1.56% 54,062,900 -903,425 -14.6
16
17.85
16.25
6 tháng
(2024-05-20) 		0.45 2.85% 133,101,400 -172,347 -4.9
14.90
17.85
16.25
12 tháng
(2023-11-20) 		4.38 36.92% 196,644,200 2,119,560 30.9
11.70
17.85
16.25
24 tháng
(2022-11-25) 		6.14 60.71% 382,021,000 5,232,355 77.6
10.11
17.85
16.25
36 tháng
(2021-11-30) 		-1.22 -6.96% 584,504,900 6,025,667 122.1
8.51
22.33
16.25
60 tháng
(2019-12-11) 		9.37 136.12% 810,069,640 6,966,757 172.7
3.76
22.33
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
7.41
 2,250 7.41 7.47 7.32 0 0 0
04/09/2019
7.41
 38,080 7.28 7.41 7.22 0 0 0
03/09/2019
7.28
 28,110 7.38 7.38 7.28 0 0 0
30/08/2019
7.38
 37,610 7.41 7.41 7.22 300 0 0.0
29/08/2019
7.41
 20,350 7.43 7.45 7.26 0 0 0
28/08/2019
7.43
 52,520 7.53 7.53 7.11 0 1,060 -0.0
27/08/2019
7.53
 15,400 7.53 7.79 7.45 0 0 0
26/08/2019
7.53
 16,520 7.53 7.53 7.41 0 0 0
23/08/2019
7.53
 16,980 7.76 7.76 7.49 100 4,950 -0.1
22/08/2019
7.76
 90,370 7.76 7.91 7.34 50 28,400 -0.6
21/08/2019
7.76
 35,990 7.83 7.91 7.72 1,100 10 0.0
20/08/2019
7.83
 50,480 7.83 7.98 7.60 180 30,920 -0.6
19/08/2019
7.83
 64,400 7.95 7.98 7.76 830 0 0.0
16/08/2019
7.95
 111,150 7.95 7.95 7.64 3,580 14,380 -0.2
15/08/2019
7.95
 48,690 7.95 7.98 7.79 1,000 6,620 -0.1
14/08/2019
7.95
 168,880 7.60 8.14 7.79 6,910 29,000 -0.5
13/08/2019
7.60
 295,000 7.15 7.64 7.11 4,340 64,650 -1.2
12/08/2019
7.15
 24,310 7.15 7.19 7.15 500 13,060 -0.2
09/08/2019
7.15
 8,350 7.13 7.15 7.07 160 2,490 -0.0
08/08/2019
7.13
 19,720 7.11 7.15 7.00 0 3,450 -0.1
07/08/2019
7.11
 32,860 7.30 7.30 7.07 0 16,750 -0.3
06/08/2019
7.30
 12,660 7.22 7.38 7.03 2,100 10 0.0
05/08/2019
7.22
 56,420 7.30 7.41 7.07 0 19,590 -0.4
02/08/2019
7.30
 111,450 7.00 7.41 6.96 27,090 64,580 -0.7
01/08/2019
7.00
 40,430 6.92 7.11 6.88 6,100 23,030 -0.3
31/07/2019
6.92
 8,690 7.03 7.03 6.84 100 0 0.0
30/07/2019
7.03
 17,640 7.13 7.22 7.03 0 0 0
29/07/2019
7.13
 4,130 7.15 7.15 7.05 0 500 -0.0
26/07/2019
7.15
 23,460 7.15 7.15 7.07 0 0 0
25/07/2019
7.15
 69,330 7.00 7.15 6.77 0 500 -0.0
24/07/2019
7.00
 42,390 7.22 7.22 6.90 350 3,400 -0.1
23/07/2019
7.22
 80,540 7.36 7.43 7.22 4,480 0 0.1
22/07/2019
7.36
 163,630 7.41 7.45 7.34 0 6,100 -0.1
19/07/2019
7.41
 223,520 7.51 7.51 7.34 0 0 0
18/07/2019
7.51
 54,340 7.57 7.60 7.36 100 630 -0.0
17/07/2019
7.57
 60,650 7.53 7.60 7.47 240 5,000 -0.1
16/07/2019
7.53
 115,670 7.51 7.60 7.45 0 5,000 -0.1
15/07/2019
7.51
 264,460 7.30 7.60 7.22 0 6,500 -0.1
12/07/2019
7.30
 728,650 7.15 7.60 7.15 0 241,520 -4.7
11/07/2019
7.15
 500,360 6.69 7.15 6.62 200 11,050 -0.2
10/07/2019
6.69
 197,260 6.27 6.69 6.22 240 3,800 -0.1
09/07/2019
6.27
 230,810 6.12 6.27 6.01 0 0 0
08/07/2019
6.12
 120,130 5.99 6.16 5.99 4,000 0 0.1
05/07/2019
5.99
 764,710 5.95 6.16 5.95 10 562,370 -8.9
04/07/2019
5.95
 54,790 5.97 5.99 5.84 0 0 0
03/07/2019
5.97
 75,310 5.99 6.03 5.97 0 21,700 -0.3
02/07/2019
5.99
 91,590 5.97 6.01 5.93 8,190 0 0.1
01/07/2019
5.97
 110,360 5.68 5.97 5.74 1,520 10,000 -0.1
28/06/2019
5.68
 56,580 5.70 5.78 5.59 0 5,450 -0.1
27/06/2019
5.70
 236,400 5.89 5.89 5.67 1,320 0 0.0
26/06/2019
5.89
 318,240 5.68 5.89 5.68 1,400 0 0.0
25/06/2019
5.68
 320,070 5.55 5.78 5.55 0 107,220 -1.6
24/06/2019
5.55
 174,420 5.42 5.59 5.42 290 4,080 -0.1
21/06/2019
5.42
 55,680 5.32 5.46 5.29 0 0 0
20/06/2019
5.32
 53,830 5.29 5.32 5.23 0 0 0
19/06/2019
5.29
 108,420 5.29 5.32 5.25 2,050 0 0.0
18/06/2019
5.29
 11,750 5.29 5.30 5.25 0 0 0
17/06/2019
5.29
 31,630 5.29 5.32 5.25 0 0 0
14/06/2019
5.29
 38,520 5.21 5.32 5.19 0 0 0
13/06/2019
5.21
 57,510 5.21 5.25 5.21 0 1,000 -0.0
12/06/2019
5.21
 33,290 5.25 5.25 5.19 0 0 0
11/06/2019
5.25
 86,690 5.23 5.25 5.19 0 35,110 -0.5
10/06/2019
5.23
 58,220 5.25 5.29 5.21 2,850 0 0.0
07/06/2019
5.25
 28,290 5.27 5.30 5.21 10 0 0.0
06/06/2019
5.27
 157,220 5.23 5.27 5.23 0 0 0
05/06/2019
5.23
 83,190 5.23 5.29 5.21 0 20 -0.0
04/06/2019
5.23
 62,860 5.25 5.32 5.23 1,890 0 0.0
03/06/2019
5.25
 133,570 5.32 5.32 5.25 1,830 430 0.0
31/05/2019
5.32
 117,660 5.32 5.36 5.32 0 1,000 -0.0
30/05/2019
5.32
 43,320 5.29 5.36 5.30 3,620 0 0.1
29/05/2019
5.29
 28,510 5.36 5.40 5.27 4,000 0 0.1
28/05/2019
5.36
 114,040 5.29 5.42 5.29 0 0 0
27/05/2019
5.29
 76,290 5.32 5.36 5.25 10 0 0.0
24/05/2019
5.32
 40,870 5.38 5.38 5.30 0 0 0
23/05/2019
5.38
 24,950 5.42 5.44 5.29 0 0 0
22/05/2019
5.42
 153,480 5.25 5.48 5.25 1,000 54,480 -0.8
21/05/2019
5.25
 98,060 5.19 5.25 5.17 0 2,850 -0.0
20/05/2019
5.19
 61,200 5.19 5.21 5.09 0 0 0
17/05/2019
5.19
 52,860 5.25 5.29 5.17 100 0 0.0
16/05/2019
5.25
 31,260 5.29 5.29 5.21 0 1,000 -0.0
15/05/2019
5.29
 38,090 5.25 5.29 5.17 4,630 750 0.1
14/05/2019
5.25
 54,940 5.27 5.29 5.19 0 60 -0.0
13/05/2019
5.27
 76,160 5.19 5.32 5.13 0 0 0
10/05/2019
5.19
 54,050 5.13 5.25 5.13 0 0 0
09/05/2019
5.13
 77,870 5.27 5.51 5.13 0 3,000 -0.0
08/05/2019
5.27
 79,040 5.38 5.38 5.27 100 0 0.0
07/05/2019
5.38
 60,880 5.48 5.53 5.32 1,000 3,300 -0.0
06/05/2019
5.48
 342,490 5.67 5.67 5.29 150 0 0.0
03/05/2019
5.67
 73,220 5.78 5.80 5.61 1,000 0 0.0
02/05/2019
5.78
 15,470 5.82 5.89 5.76 4,630 0 0.1
26/04/2019
5.82
 50,200 5.82 5.86 5.76 0 10 -0.0
25/04/2019
5.82
 67,830 5.84 5.87 5.78 0 0 0
24/04/2019
5.84
 50,550 5.82 5.86 5.76 0 0 0
23/04/2019
5.82
 42,080 5.74 5.87 5.74 2,000 1,000 0.0
22/04/2019
5.74
 42,910 5.97 5.97 5.74 7,810 2,150 0.1
19/04/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/04/2019
5.97
 58,210 5.89 6.01 5.93 3,050 0 0.0
18/04/2019
5.89
 97,400 5.89 5.96 5.81 2,000 0 0.0
17/04/2019
5.89
 93,950 5.96 6.00 5.88 1,000 0 0.0
16/04/2019
5.96
 101,220 6.01 6.03 5.89 1,070 3,500 -0.0
12/04/2019
6.01
 73,040 6.01 6.03 5.98 7,330 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |