CTCP Dịch vụ Ô tô Hàng Xanh (hax)

15.70
-0.35
(-2.18%)
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)
25/06/2018
5.72
 16,570 5.79 5.79 5.62 0 0 0
22/06/2018
5.79
 149,080 5.55 5.86 5.55 100,000 4,220 1.6
21/06/2018
5.55
 7,520 5.55 5.65 5.41 0 0 0
20/06/2018
5.55
 57,610 5.37 5.62 5.32 0 6,200 -0.1
19/06/2018
5.37
 98,870 5.48 5.58 5.13 0 1,800 -0.0
18/06/2018
5.48
 14,630 5.82 5.82 5.48 0 0 0
15/06/2018
5.82
 62,420 5.74 5.86 5.72 50,000 0 0.8
14/06/2018
5.74
 7,240 5.75 5.79 5.67 0 500 -0.0
13/06/2018
5.75
 162,640 5.55 5.79 5.62 50,000 18,450 0.5
12/06/2018
5.55
 130,480 5.65 5.65 5.36 0 18,450 -0.3
11/06/2018
5.65
 102,030 6.00 6.00 5.62 0 43,080 -0.7
08/06/2018
6.00
 50,940 6.07 6.07 5.84 300 900 -0.0
07/06/2018
6.07
 188,660 5.72 6.12 5.69 57,240 1,600 1.0
06/06/2018
5.72
 62,670 5.72 5.74 5.55 0 590 -0.0
05/06/2018
5.72
 158,250 5.37 5.72 5.32 43,790 600 0.7
04/06/2018
5.37
 103,380 5.37 5.46 5.20 0 33,020 -0.5
01/06/2018
5.37
 168,100 5.15 5.46 5.17 0 11,800 -0.2
31/05/2018
5.15
 84,820 5.10 5.22 5.10 0 7,490 -0.1
30/05/2018
5.10
 167,560 5.10 5.20 5.06 3,090 2,960 0.0
29/05/2018
5.10
 96,070 5.06 5.20 4.89 27,510 2,340 0.4
28/05/2018
5.06
 184,550 5.37 5.44 5.06 28,020 0 0.4
25/05/2018
5.37
 55,480 5.48 5.51 5.37 19,590 0 0.3
24/05/2018
5.48
 43,640 5.37 5.56 5.37 25,900 0 0.4
23/05/2018
5.37
 49,780 5.43 5.51 5.27 1,000 560 0.0
22/05/2018
5.43
 162,730 5.79 5.79 5.41 32,450 7,200 0.4
21/05/2018
5.79
 44,870 5.95 6.00 5.75 26,320 3,220 0.4
18/05/2018
5.95
 88,220 5.96 5.96 5.77 43,780 2,870 0.7
17/05/2018
5.96
 12,980 6.17 6.17 5.96 2,450 0 0.0
16/05/2018
6.17
 79,660 5.89 6.24 5.89 50,000 0 0.9
15/05/2018
5.89
 21,800 5.88 5.93 5.79 11,370 4,000 0.1
14/05/2018
5.88
 28,020 5.88 5.93 5.72 3,200 8,830 -0.1
11/05/2018
5.88
 44,690 5.88 5.89 5.69 11,000 0 0.2
10/05/2018
5.88
 19,440 5.95 5.96 5.75 13,000 0 0.2
09/05/2018
5.95
 23,640 5.89 6.03 5.89 3,700 90 0.1
08/05/2018
5.89
 33,640 6.03 6.07 5.89 2,040 0 0.0
07/05/2018
6.03
 41,790 5.69 6.07 5.69 5,960 0 0.1
04/05/2018
5.69
 84,090 5.55 5.69 5.51 11,030 0 0.2
03/05/2018
5.55
 99,460 5.72 5.72 5.55 10 3,030 -0.0
02/05/2018
5.72
 27,640 5.91 6.07 5.72 1,180 0 0.0
27/04/2018
5.91
 23,930 5.89 5.95 5.72 600 220 0.0
26/04/2018
5.89
 66,910 6.01 6.10 5.79 0 560 -0.0
24/04/2018
6.01
 279,880 6.43 6.43 6.00 2,410 1,400 0.0
23/04/2018
6.43
 227,530 6.90 6.93 6.43 1,510 20 0.0
20/04/2018
6.90
 28,260 6.93 7.05 6.83 50 0 0.0
19/04/2018
6.93
 34,060 7.07 7.07 6.79 500 0 0.0
18/04/2018
7.07
 37,580 7.00 7.21 6.93 2,170 2,000 0.0
17/04/2018
7.00
 109,130 6.79 7.00 6.83 0 330 -0.0
16/04/2018
6.79
 66,830 6.93 6.93 6.76 500 0 0.0
13/04/2018
6.93
 22,240 7.11 7.11 6.79 1,510 940 0.0
12/04/2018
7.11
 64,470 7.11 7.28 6.79 0 0 0
11/04/2018
7.11
 361,070 7.63 7.63 7.11 2,230 26,500 -0.5
10/04/2018
7.63
 115,620 8.01 8.01 7.47 1,640 10,010 -0.2
09/04/2018
8.01
 79,670 8.08 8.32 7.97 1,430 50 0.0
06/04/2018
8.08
 108,310 7.80 8.23 7.80 4,190 1,860 0.1
05/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
05/04/2018
7.80
 236,900 8.09 8.49 7.63 2,650 66,040 -1.5
04/04/2018
8.09
 228,290 8.13 8.16 8.04 7,330 111,570 -3.8
03/04/2018
8.13
 218,350 8.24 8.27 8.04 13,600 93,850 -2.9
02/04/2018
8.24
 135,890 8.31 8.41 8.24 20,460 21,510 -0.0
30/03/2018
8.31
 94,300 8.29 8.31 8.20 22,410 2,840 0.7
29/03/2018
8.29
 96,260 8.29 8.42 8.20 4,000 4,790 -0.0
28/03/2018
8.29
 126,750 8.18 8.40 8.18 55,030 0 2.1
27/03/2018
8.18
 92,010 8.18 8.42 8.16 7,720 27,840 -0.7
26/03/2018
8.18
 115,780 8.20 8.42 8.18 10,380 40,260 -1.1
23/03/2018
8.20
 131,340 8.40 8.40 7.89 6,130 43,000 -1.4
22/03/2018
8.40
 68,770 8.54 8.57 8.40 7,250 27,450 -0.8
21/03/2018
8.54
 218,150 8.39 8.64 8.49 7,860 56,670 -1.9
20/03/2018
8.39
 379,410 8.16 8.53 8.38 1,200 217,610 -8.2
19/03/2018
8.16
 130,560 8.20 8.42 8.11 0 89,950 -3.3
16/03/2018
8.20
 134,490 8.24 8.38 8.17 3,000 102,040 -3.7
15/03/2018
8.24
 37,660 8.33 8.33 8.20 500 14,240 -0.5
14/03/2018
8.33
 35,170 8.42 8.42 8.27 0 15,410 -0.6
13/03/2018
8.42
 82,910 8.29 8.42 8.09 0 8,590 -0.3
12/03/2018
8.29
 82,160 8.33 8.35 8.20 500 29,610 -1.1
09/03/2018
8.33
 85,190 8.33 8.40 8.27 0 30,450 -1.1
08/03/2018
8.33
 22,140 8.40 8.40 8.27 1,000 0 0.0
07/03/2018
8.40
 54,650 8.51 8.51 8.33 500 2,670 -0.1
06/03/2018
8.51
 10,130 8.51 8.60 8.42 950 1,000 -0.0
05/03/2018
8.51
 27,960 8.64 8.64 8.50 0 2,940 -0.1
02/03/2018
8.64
 117,070 8.64 8.68 8.61 1,010 58,860 -2.3
01/03/2018
8.64
 20,110 8.58 8.67 8.53 10 1,290 -0.0
28/02/2018
8.58
 61,140 8.53 8.71 8.55 10 7,860 -0.3
27/02/2018
8.53
 59,580 8.49 8.60 8.42 0 0 0
26/02/2018
8.49
 45,430 8.33 8.49 8.29 10 1,700 -0.1
23/02/2018
8.33
 22,160 8.42 8.49 8.33 1,020 0 0.0
22/02/2018
8.42
 44,280 8.45 8.64 8.38 0 0 0
21/02/2018
8.45
 44,760 8.62 8.75 8.45 1,500 6,900 -0.2
13/02/2018
8.62
 28,150 8.64 8.75 8.42 2,750 0 0.1
12/02/2018
8.64
 13,640 8.38 8.64 8.42 5,000 0 0.2
09/02/2018
8.38
 121,670 8.16 8.40 7.65 850 0 0.0
08/02/2018
8.16
 25,420 8.42 8.42 8.16 510 0 0.0
07/02/2018
8.42
 74,980 8.09 8.44 8.09 5,600 3,280 0.1
06/02/2018
8.09
 283,660 8.53 8.53 7.98 10 37,720 -1.4
05/02/2018
8.53
 144,460 8.98 8.98 8.38 500 0 0.0
02/02/2018
8.98
 247,930 8.93 9.06 8.93 0 0 0
01/02/2018
8.93
 80,780 8.98 9.06 8.89 5,300 0 0.2
31/01/2018
8.98
 243,840 9.09 9.20 8.75 8,440 1,300 0.3
30/01/2018
9.09
 295,310 9.04 9.22 8.93 2,200 0 0.1
29/01/2018
9.04
 228,220 8.86 9.11 8.86 100 5,050 -0.2
26/01/2018
8.86
 179,880 8.44 8.86 8.44 300 0 0.0
25/01/2018
8.44
 153,910 8.64 8.64 8.42 10,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |