CTCP Dịch vụ Ô tô Hàng Xanh (hax)

16.80
-0.10
(-0.59%)
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
(2024-08-20) 		-0.45 -2.59% 20,775,700 31,836 0.6
16.60
17.85
16.90
2 tháng
(2024-07-22) 		1.35 8.68% 42,397,400 204,906 2.5
15.05
17.85
16.90
3 tháng
(2024-06-21) 		1.35 8.68% 74,562,200 328,213 4.0
15.05
17.85
16.90
6 tháng
(2024-03-25) 		3.75 28.53% 135,718,800 2,147,309 32.4
12.81
17.85
16.90
12 tháng
(2023-09-25) 		4.43 35.57% 183,339,700 3,676,921 54.5
11.10
17.85
16.90
24 tháng
(2022-09-30) 		2.53 17.62% 384,654,000 5,740,430 86.2
8.51
17.85
16.90
36 tháng
(2021-10-05) 		5.43 47.29% 604,993,900 6,744,328 134.9
8.51
22.33
16.90
60 tháng
(2019-10-16) 		9.16 118.42% 791,487,650 8,446,198 199.5
3.76
22.33
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
13.45
 492,600 13.79 13.79 13.00 34,700 9,100 0.6
06/07/2021
13.79
 1,259,600 13.74 14.24 13.74 8,200 33,500 -0.6
05/07/2021
13.74
 999,300 13.23 13.74 12.80 171,100 56,800 3.0
02/07/2021
13.23
 520,300 13.40 13.45 13.17 5,200 13,300 -0.2
01/07/2021
13.40
 423,000 13.23 13.57 13.20 3,900 37,900 -0.8
30/06/2021
13.23
 754,500 13.28 13.62 12.86 17,700 14,500 0.1
29/06/2021
13.28
 703,100 13.57 13.62 13.23 16,900 33,600 -0.4
28/06/2021
13.57
 323,100 13.76 14.02 13.57 2,500 10,300 -0.2
25/06/2021
13.76
 199,100 13.57 13.96 13.51 1,700 13,200 -0.3
24/06/2021
13.57
 234,000 13.71 14.36 13.37 1,500 9,600 -0.2
23/06/2021
13.71
 395,000 13.96 13.96 13.57 11,000 2,600 0.2
22/06/2021
13.96
 583,700 14.19 14.53 13.82 21,000 22,300 -0.0
21/06/2021
14.19
 494,000 14.81 14.81 14.13 5,700 1,100 0.1
18/06/2021
14.81
 381,700 14.98 15.20 14.70 13,500 26,600 -0.3
17/06/2021
14.98
 568,900 14.53 15.26 14.30 0 13,000 -0.3
16/06/2021
14.53
 847,900 14.07 14.58 13.68 229,900 19,300 5.3
15/06/2021
14.07
 503,600 14.07 14.47 14.02 3,600 17,700 -0.4
14/06/2021
14.07
 828,000 13.54 14.24 13.54 33,100 700 0.8
11/06/2021
13.54
 253,100 13.54 13.68 13.23 200 2,900 -0.1
10/06/2021
13.54
 331,000 13.09 13.59 12.83 21,300 14,100 0.2
09/06/2021
13.09
 604,500 12.89 13.54 12.07 35,100 1,200 0.8
08/06/2021
12.89
 813,300 13.85 14.02 12.89 6,100 24,400 -0.4
07/06/2021
13.85
 290,000 14.44 14.44 13.57 4,600 37,100 -0.8
04/06/2021
14.44
 541,900 14.47 14.98 14.41 16,800 7,100 0.3
03/06/2021
14.47
 913,500 13.76 14.58 13.23 42,900 8,600 0.8
02/06/2021
13.76
 809,400 14.33 14.33 13.65 202,500 6,500 4.8
01/06/2021
14.33
 705,000 15.09 15.09 14.33 159,800 21,800 3.5
31/05/2021
15.09
 768,200 15.69 15.71 14.92 214,100 67,600 3.9
28/05/2021
15.69
 881,300 15.04 16.05 15.15 25,300 5,100 0.5
27/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
27/05/2021
15.04
 1,076,800 14.11 15.09 14.58 144,300 26,500 3.1
26/05/2021
14.11
 846,700 14.04 14.57 13.78 277,000 9,700 8.7
25/05/2021
14.04
 894,700 14.30 14.30 13.78 332,200 11,900 10.3
24/05/2021
14.30
 983,100 13.80 14.72 13.91 290,800 19,800 8.9
21/05/2021
13.80
 1,313,900 12.91 13.80 13.09 286,100 37,000 7.9
20/05/2021
12.91
 1,334,600 12.09 12.91 12.09 57,100 6,500 1.5
19/05/2021
12.09
 466,000 12.30 12.30 12.00 25,300 22,100 0.1
18/05/2021
12.30
 648,900 12.28 12.52 12.22 140,100 3,000 3.9
17/05/2021
12.28
 1,002,700 11.59 12.39 11.83 4,000 6,100 -0.1
14/05/2021
11.59
 604,900 11.57 12.00 11.57 39,200 20,000 0.5
13/05/2021
11.57
 706,200 12.07 12.17 11.52 47,200 14,900 0.9
12/05/2021
12.07
 598,000 12.04 12.24 11.78 79,400 3,200 2.1
11/05/2021
12.04
 635,900 12.22 12.48 11.89 13,200 26,400 -0.4
10/05/2021
12.22
 869,900 11.44 12.22 11.37 22,100 7,900 0.4
07/05/2021
11.44
 1,153,400 10.96 11.67 10.78 41,600 0 1.1
06/05/2021
10.96
 697,600 11.11 11.24 10.94 6,100 2,100 0.1
05/05/2021
11.11
 776,100 11.30 11.48 11.09 18,900 8,000 0.3
04/05/2021
11.30
 777,300 11.04 11.33 10.57 16,400 7,000 0.2
29/04/2021
11.04
 406,600 10.98 11.44 10.85 200 11,000 -0.3
28/04/2021
10.98
 1,534,200 10.26 10.98 10.35 54,700 2,000 1.3
27/04/2021
10.26
 306,000 10.35 10.44 10.00 20,700 4,800 0.4
26/04/2021
10.35
 654,600 10.74 10.78 10.35 116,000 19,700 2.3
23/04/2021
10.74
 496,700 10.70 10.78 10.30 35,300 10,900 0.6
22/04/2021
10.70
 1,012,600 10.50 11.09 10.63 42,400 14,700 0.7
20/04/2021
10.50
 1,287,200 9.83 10.50 9.96 8,400 4,800 0.1
19/04/2021
9.83
 304,700 9.57 9.83 9.52 20,500 8,300 0.3
16/04/2021
9.57
 332,100 9.74 9.74 9.46 22,500 9,000 0.3
15/04/2021
9.74
 307,900 9.91 10.00 9.74 7,200 13,800 -0.1
14/04/2021
9.91
 343,800 9.87 9.96 9.65 11,900 9,800 0.1
13/04/2021
9.87
 437,400 10.04 10.22 9.78 7,000 16,800 -0.2
12/04/2021
10.04
 1,030,100 9.91 10.09 9.91 4,900 1,800 0.1
09/04/2021
9.91
 446,600 9.76 10.04 9.70 2,500 0 0.1
08/04/2021
9.76
 313,400 9.74 9.87 9.63 18,800 5,100 0.3
07/04/2021
9.74
 691,300 9.41 9.76 9.41 4,300 600 0.1
06/04/2021
9.41
 166,900 9.30 9.44 9.26 3,400 5,700 -0.0
05/04/2021
9.30
 364,500 9.30 9.44 9.24 3,000 86,500 -1.8
02/04/2021
9.30
 402,700 9.35 9.48 9.26 6,700 107,700 -2.2
01/04/2021
9.35
 290,700 9.22 9.44 9.24 13,200 69,300 -1.2
31/03/2021
9.22
 320,800 9.48 9.48 9.22 0 10,700 -0.2
30/03/2021
9.48
 320,800 9.48 9.61 9.39 900 6,700 -0.1
29/03/2021
9.48
 268,500 9.35 9.61 9.35 10,100 300 0.2
26/03/2021
9.35
 350,700 9.41 9.52 8.91 14,000 1,100 0.3
25/03/2021
9.41
 521,900 9.52 9.52 9.13 11,900 13,000 -0.0
24/03/2021
9.52
 464,600 9.94 9.94 9.26 3,500 8,500 -0.1
23/03/2021
9.94
 330,100 10.09 10.09 9.87 300 12,000 -0.3
22/03/2021
10.09
 526,400 9.96 10.28 9.87 2,400 3,200 -0.0
19/03/2021
9.96
 217,400 10.09 10.11 9.89 1,600 6,800 -0.1
18/03/2021
10.09
 423,100 10.17 10.30 9.96 0 8,000 -0.2
17/03/2021
10.17
 448,000 9.98 10.17 9.80 167,100 5,100 3.7
16/03/2021
9.98
 346,200 10.09 10.13 9.89 3,900 0 0.1
15/03/2021
10.09
 394,500 9.78 10.17 9.83 57,700 900 1.3
12/03/2021
9.78
 564,200 9.91 10.00 9.78 2,300 14,000 -0.3
11/03/2021
9.91
 397,800 10.09 10.13 9.89 1,200 10,900 -0.2
10/03/2021
10.09
 393,800 10.13 10.30 9.83 10,500 18,400 -0.2
09/03/2021
10.13
 1,242,600 9.52 10.17 9.39 22,900 26,600 -0.1
08/03/2021
9.52
 551,400 9.44 9.65 9.04 117,100 8,200 2.4
05/03/2021
9.44
 389,100 9.30 9.48 9.04 34,400 12,300 0.5
04/03/2021
9.30
 573,900 9.57 9.61 9.09 3,000 5,900 -0.1
03/03/2021
9.57
 776,400 9.35 9.67 9.50 24,600 3,800 0.5
02/03/2021
9.35
 753,200 9.00 9.46 9.13 128,700 14,800 2.5
01/03/2021
9.00
 246,900 8.78 9.04 8.89 2,400 4,900 -0.1
26/02/2021
8.78
 525,000 8.52 8.91 8.35 12,300 2,000 0.2
25/02/2021
8.52
 545,400 8.48 8.63 8.35 100,000 10,000 1.8
24/02/2021
8.48
 300,700 8.59 8.70 8.44 100,000 5,000 1.9
23/02/2021
8.59
 285,400 8.74 8.74 8.54 3,300 9,400 -0.1
22/02/2021
8.74
 296,100 8.80 8.85 8.57 0 17,500 -0.4
19/02/2021
8.80
 347,400 8.83 8.96 8.61 57,800 500 1.2
18/02/2021
8.83
 406,200 8.46 8.91 8.52 7,800 5,300 0.0
17/02/2021
8.46
 320,800 8.30 8.48 8.30 20,000 300 0.4
09/02/2021
8.30
 323,400 8.20 8.39 8.02 109,100 4,800 2.0
08/02/2021
8.20
 183,400 8.26 8.57 7.83 0 16,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |