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
(2024-10-14) 		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)
15/06/2010
1.55
 17,850 1.57 1.57 1.54 200 0 0.0
14/06/2010
1.57
 20,330 1.54 1.57 1.54 60 0 0.0
11/06/2010
1.54
 15,570 1.54 1.58 1.54 2,520 0 0.0
10/06/2010
1.54
 6,190 1.53 1.54 1.52 100 0 0.0
09/06/2010
1.53
 10,860 1.51 1.54 1.53 50 0 0.0
08/06/2010
1.51
 21,270 1.51 1.51 1.49 0 0 0
07/06/2010
1.51
 50,300 1.57 1.57 1.50 700 9,000 -0.1
04/06/2010
1.57
 2,050 1.59 1.60 1.56 0 0 0
03/06/2010
1.59
 15,230 1.59 1.61 1.59 1,190 0 0.0
02/06/2010
1.59
 20,110 1.57 1.59 1.56 0 1,000 -0.0
01/06/2010
1.57
 19,800 1.57 1.58 1.57 0 0 0
31/05/2010
1.57
 26,750 1.64 1.64 1.57 1,290 6,100 -0.1
28/05/2010
1.64
 41,250 1.59 1.65 1.61 2,370 0 0.0
27/05/2010
1.59
 16,210 1.56 1.59 1.53 6,250 0 0.1
26/05/2010
1.56
 43,940 1.49 1.56 1.49 920 0 0.0
25/05/2010
1.49
 29,450 1.49 1.54 1.49 4,000 0 0.1
24/05/2010
1.49
 14,220 1.50 1.56 1.49 220 0 0.0
21/05/2010
1.50
 38,770 1.57 1.57 1.50 11,380 2,500 0.1
20/05/2010
1.57
 78,210 1.57 1.57 1.50 1,000 9,240 -0.1
19/05/2010
1.57
 55,670 1.65 1.65 1.57 1,000 0 0.0
18/05/2010
1.65
 25,480 1.67 1.69 1.65 0 9,540 -0.2
17/05/2010
1.67
 33,170 1.69 1.74 1.67 1,100 0 0.0
14/05/2010
1.69
 15,050 1.70 1.77 1.67 30 0 0.0
13/05/2010
1.70
 51,080 1.75 1.77 1.69 0 9,000 -0.2
12/05/2010
1.75
 82,410 1.84 1.84 1.75 640 0 0.0
11/05/2010: Cổ tức tiền mặt tỉ lệ: 6%
11/05/2010
1.84
 41,230 1.76 1.84 1.80 60 0 0.0
10/05/2010
1.76
 145,020 1.84 1.84 1.76 70 12,000 -0.2
07/05/2010
1.84
 221,520 1.89 1.97 1.83 9,000 1,790 0.1
06/05/2010
1.89
 157,020 1.80 1.89 1.80 0 7,530 -0.1
05/05/2010
1.80
 74,120 1.87 1.91 1.80 0 0 0
04/05/2010
1.87
 120,340 1.84 1.93 1.84 400 0 0.0
29/04/2010
1.84
 182,360 1.76 1.84 1.76 2,790 0 0
28/04/2010
1.76
 106,760 1.84 1.84 1.76 630 0 0.0
27/04/2010
1.84
 60,360 1.93 1.93 1.84 2,120 0 0.0
26/04/2010
1.93
 143,720 1.86 1.94 1.80 12,330 0 0.2
22/04/2010
1.86
 193,470 1.78 1.86 1.84 18,730 0 0.4
21/04/2010
1.78
 164,120 1.70 1.78 1.74 780 0 0.0
20/04/2010
1.70
 101,200 1.62 1.70 1.63 9,540 0 0.2
19/04/2010
1.62
 15,210 1.65 1.66 1.61 530 0 0.0
16/04/2010
1.65
 26,710 1.63 1.67 1.64 0 0 0
15/04/2010
1.63
 36,990 1.65 1.65 1.63 0 0 0
14/04/2010
1.65
 10,010 1.64 1.66 1.64 1,000 1,720 -0.0
13/04/2010
1.64
 7,490 1.67 1.67 1.62 300 0 0.0
12/04/2010
1.67
 31,330 1.72 1.74 1.66 0 0 0
09/04/2010
1.72
 184,500 1.65 1.73 1.69 1,190 0 0.0
08/04/2010
1.65
 26,470 1.63 1.70 1.63 100 0 0.0
07/04/2010
1.63
 21,420 1.61 1.65 1.62 3,100 0 0.1
06/04/2010
1.61
 47,010 1.59 1.61 1.57 60 0 0.0
05/04/2010
1.59
 16,320 1.57 1.61 1.55 0 0 0
02/04/2010
1.57
 2,780 1.56 1.63 1.56 0 0 0
01/04/2010
1.56
 7,090 1.55 1.60 1.55 0 0 0
31/03/2010
1.55
 15,250 1.60 1.65 1.55 0 0 0
30/03/2010
1.60
 2,900 1.64 1.65 1.57 20 0 0
29/03/2010
1.64
 1,160 1.62 1.65 1.57 30 0 0.0
26/03/2010
1.62
 17,810 1.62 1.65 1.60 0 0 0
25/03/2010
1.62
 35,770 1.63 1.68 1.62 0 0 0
24/03/2010
1.63
 5,480 1.57 1.64 1.62 0 0 0
23/03/2010
1.57
 17,230 1.60 1.64 1.57 0 0 0
22/03/2010
1.60
 15,470 1.59 1.65 1.60 100 0 0.0
19/03/2010
1.59
 11,580 1.64 1.65 1.59 0 0 0
18/03/2010
1.64
 6,520 1.59 1.65 1.59 0 0 0
17/03/2010
1.59
 30,840 1.64 1.69 1.59 0 3,500 -0.1
16/03/2010
1.64
 29,480 1.69 1.69 1.62 0 0 0
15/03/2010
1.69
 36,960 1.75 1.79 1.69 10,080 0 0.2
12/03/2010
1.75
 25,660 1.70 1.77 1.70 30 0 0.0
11/03/2010
1.70
 58,900 1.62 1.70 1.63 3,500 0 0.1
10/03/2010
1.62
 26,970 1.61 1.63 1.58 0 0 0
09/03/2010
1.61
 19,270 1.60 1.63 1.58 0 0 0
08/03/2010
1.60
 13,810 1.58 1.61 1.58 0 0 0
05/03/2010
1.58
 8,110 1.57 1.60 1.56 0 0 0
04/03/2010
1.57
 12,410 1.58 1.64 1.57 20 0 0.0
03/03/2010
1.58
 11,870 1.55 1.63 1.55 0 0 0
02/03/2010
1.55
 17,950 1.55 1.56 1.53 0 0 0
01/03/2010
1.55
 10,940 1.53 1.55 1.52 0 0 0
26/02/2010
1.53
 2,020 1.56 1.58 1.53 0 0 0
25/02/2010
1.56
 7,100 1.55 1.59 1.55 0 0 0
24/02/2010
1.55
 10,080 1.56 1.56 1.51 50 0 0.0
23/02/2010
1.56
 14,230 1.60 1.60 1.55 0 0 0
22/02/2010
1.60
 19,140 1.57 1.60 1.58 3,430 0 0.1
12/02/2010
1.57
 8,740 1.55 1.59 1.55 0 0 0
11/02/2010
1.55
 2,910 1.55 1.56 1.53 0 0 0
10/02/2010
1.55
 210 1.54 1.58 1.55 0 0 0
09/02/2010
1.54
 4,430 1.50 1.55 1.46 10 0 0.0
08/02/2010
1.50
 10,240 1.53 1.53 1.50 0 0 0
05/02/2010
1.53
 14,940 1.58 1.58 1.53 0 1,500 -0.0
04/02/2010
1.58
 8,600 1.59 1.59 1.54 0 0 0
03/02/2010
1.59
 10,990 1.55 1.59 1.53 0 1,140 -0.0
02/02/2010
1.55
 7,630 1.55 1.60 1.52 100 0 0.0
01/02/2010
1.55
 16,680 1.53 1.55 1.53 6,030 0 0.1
29/01/2010
1.53
 4,580 1.53 1.55 1.53 20 0 0.0
28/01/2010
1.53
 12,700 1.58 1.58 1.50 0 0 0
27/01/2010
1.58
 16,220 1.60 1.60 1.53 0 0 0
26/01/2010
1.60
 14,990 1.53 1.60 1.58 0 940 -0.0
25/01/2010
1.53
 7,050 1.53 1.59 1.51 80 0 0.0
22/01/2010
1.53
 17,810 1.53 1.54 1.50 30 0 0.0
21/01/2010
1.53
 24,110 1.61 1.65 1.53 0 0 0
20/01/2010
1.61
 15,490 1.68 1.72 1.61 0 0 0
19/01/2010
1.68
 5,280 1.67 1.69 1.64 0 0 0
18/01/2010
1.67
 14,670 1.72 1.72 1.64 30 0 0.0
15/01/2010
1.72
 11,920 1.67 1.73 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |