CTCP Dịch vụ Ô tô Hàng Xanh (hax)

16.65
-0.30
(-1.77%)
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
(2024-08-19) 		-0.45 -2.63% 21,502,900 -14,158 -0.3
16.60
17.85
16.65
2 tháng
(2024-07-18) 		0.15 0.91% 42,872,300 324,712 4.5
15.05
17.85
16.65
3 tháng
(2024-06-18) 		1.15 7.42% 74,708,700 334,103 4.1
15.05
17.85
16.65
6 tháng
(2024-03-20) 		3.84 30.01% 136,115,700 2,365,215 35.8
12.81
17.85
16.65
12 tháng
(2023-09-22) 		3.33 25.01% 183,299,900 3,739,227 55.6
11.10
17.85
16.65
24 tháng
(2022-09-27) 		1.42 9.30% 385,454,200 5,738,396 86.0
8.51
17.85
16.65
36 tháng
(2021-10-04) 		5.09 44.04% 603,833,900 6,774,834 135.4
8.51
22.33
16.65
60 tháng
(2019-10-14) 		9.86 145.32% 790,650,840 8,611,104 202.5
3.76
22.33
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
16.65
 828,800 17.15 17.15 16.50 9,400 59,800 0
13/09/2024
16.95
 377,500 17 17 16.80 0 10,900 -0.2
12/09/2024
16.80
 635,300 17.15 17.40 16.80 1,600 133,600 -2.3
11/09/2024
17
 785,000 17 17.10 16.75 700 43,600 -0.7
10/09/2024
17
 656,100 17.15 17.30 16.80 14,300 73,400 -1.0
09/09/2024
16.90
 766,000 17.05 17.30 16.90 6,600 15,600 -0.2
06/09/2024
17.20
 674,400 17.35 17.50 17.05 19,700 9,000 0.2
05/09/2024
17.35
 741,400 17.80 17.80 17.10 43,900 108,300 -1.1
04/09/2024
17.85
 2,720,500 16.60 17.85 15.80 147,200 319,700 -2.9
30/08/2024
16.70
 457,300 16.80 16.90 16.70 3,000 75,200 -1.2
29/08/2024
16.85
 882,000 16.55 16.90 16.55 2,300 140,300 -2.3
28/08/2024
16.60
 685,400 16.95 16.95 16.45 9,200 24,800 -0.3
27/08/2024
16.70
 1,066,900 17.25 17.25 16.60 126,600 56,383 1.2
26/08/2024
17.05
 1,244,600 17.65 17.65 17 103,600 93,800 0.2
23/08/2024
17.65
 894,400 17.90 17.90 17.30 406,400 203,900 3.5
22/08/2024
17.60
 2,907,300 17.10 17.85 16.90 777,400 567,600 3.5
21/08/2024
17.15
 1,556,500 17.35 17.90 17.10 383,400 169,175 3.7
20/08/2024
17.35
 1,399,000 17.30 17.40 16.85 108,600 32,400 1.3
19/08/2024
17.10
 2,224,500 16.20 17.10 16.10 129,400 220,400 -1.6
16/08/2024
16
 1,168,800 15.45 16.20 15.45 94,300 274,300 -2.9
15/08/2024
15.45
 737,400 15.80 15.80 15.40 1,900 224,800 -3.5
14/08/2024
15.80
 810,500 16.20 16.70 15.80 28,200 168,500 -2.3
13/08/2024
16.20
 613,500 16.20 16.30 15.90 5,000 103,100 -1.6
12/08/2024
16.20
 1,210,400 15.70 16.30 15.60 170,900 155,800 0.2
09/08/2024
15.65
 453,400 15.45 15.70 15.25 8,700 17,300 -0.1
08/08/2024
15.40
 603,000 15.75 15.75 15.20 0 209,909 -3.3
07/08/2024
15.80
 299,800 15.50 15.80 15.30 500 28,811 -0.4
06/08/2024
15.50
 573,100 15.50 15.65 15.15 10,500 175,100 -2.5
05/08/2024
15.45
 1,468,600 15.90 15.90 15.10 1,001,600 50,500 14.6
02/08/2024
16
 1,312,700 14.95 16.35 14.95 573,900 30,800 8.5
01/08/2024
15.30
 2,269,900 15.50 15.70 15.15 83,400 17,706 1.0
31/07/2024
15.65
 1,226,800 16.05 16.05 15.65 6,600 53,600 -0.7
30/07/2024
15.95
 1,590,200 15.55 15.95 15.40 8,600 266,800 -4.1
29/07/2024
15.55
 463,600 15.70 15.70 15.25 2,000 58,800 -0.9
26/07/2024
15.40
 423,300 15.45 15.60 15.25 0 39,100 -0.6
25/07/2024
15.45
 317,600 15.25 15.45 15.05 8,800 46,900 -0.6
24/07/2024
15.45
 1,053,200 14.70 15.45 14.70 227,300 100,704 1.9
23/07/2024
15.05
 1,131,900 15.70 15.70 14.70 111,200 96,700 0.2
22/07/2024
15.55
 1,669,500 15.90 15.95 15.20 161,100 121,200 0.6
19/07/2024
16
 776,500 16.45 16.50 15.95 11,900 39,700 -0.5
18/07/2024
16.50
 1,195,700 15.80 16.50 15.80 174,500 71,900 1.6
17/07/2024
15.90
 2,885,400 17.10 17.30 15.90 174,100 263,400 -1.6
16/07/2024
17.05
 1,131,200 17.55 17.80 16.90 86,400 110,300 -0.4
15/07/2024
17.40
 856,700 17.20 17.80 17.10 30,700 94,700 -1.1
12/07/2024
17.20
 1,800,400 17.35 17.45 16.80 282,800 43,700 4.1
11/07/2024
17.30
 2,235,200 18 18.30 17.10 0 0 0
10/07/2024
17.60
 2,772,100 16.80 17.60 16.70 149,700 198,531 -0.9
09/07/2024
16.45
 1,692,300 16.45 16.80 16.25 17,400 130,200 -1.9
08/07/2024
16.30
 1,069,000 16.70 16.75 16.25 21,300 175,800 -2.6
05/07/2024
16.50
 2,043,000 16.15 16.85 16.15 198,000 175,209 0.4
04/07/2024
16.20
 1,289,300 16 16.40 16 241,000 61,851 2.9
03/07/2024
16.15
 945,100 16.45 16.45 16.15 61,700 99,200 -0.6
02/07/2024
16.50
 1,388,900 16.55 16.75 16.05 0 436,300 -7.1
01/07/2024
16.50
 1,131,600 16.50 16.50 15.85 54,900 120,800 -1.1
28/06/2024
16.15
 1,319,300 16.25 16.55 15.55 170,600 18,204 2.4
27/06/2024
16.55
 2,773,900 15.95 16.85 15.90 285,600 67,600 3.6
26/06/2024
15.95
 1,424,100 15.35 16.15 15.20 218,000 35,400 2.9
25/06/2024
15.30
 506,200 15.05 15.45 15.05 103,400 3,000 1.5
24/06/2024
15.10
 1,619,000 15.60 15.80 15.10 131,650 131,948 -0.0
21/06/2024
15.55
 1,309,900 15.75 16.15 15.55 46,100 58,700 -0.2
20/06/2024
15.50
 644,600 15.35 15.75 15.30 71,500 44,532 0.4
19/06/2024
15.30
 461,100 15.50 15.60 15.30 12,600 83,701 -1.1
18/06/2024
15.50
 538,100 15.30 15.55 15.20 41,916 36,899 0.1
17/06/2024
15.25
 877,300 15.10 15.50 15 29,600 13,658 0.2
14/06/2024
15.15
 1,058,000 15.55 15.60 15.15 30,600 103,100 -1.1
13/06/2024
15.45
 840,500 15.80 15.80 15.45 0 0 0
12/06/2024
15.70
 777,300 15.50 15.70 15.40 31,600 30,500 0.0
11/06/2024
15.50
 1,219,100 16 16 15.50 44,800 118,400 -1.2
10/06/2024
15.90
 1,013,200 16.30 16.30 15.85 2,200 77,400 -1.2
07/06/2024
16.20
 864,600 16.20 16.35 15.80 60 119,100 -1.9
06/06/2024
16.20
 2,290,200 15.80 16.70 15.70 302,000 63,500 3.9
05/06/2024
15.80
 1,243,600 16 16.20 15.60 31,600 225,400 -3.1
04/06/2024
15.80
 1,336,900 15.80 15.95 15.35 60,400 78,700 -0.3
03/06/2024
15.70
 945,700 16 16.25 15.70 4,900 86,350 -1.3
31/05/2024
15.95
 955,800 15.90 16.40 15.65 77,850 260,325 -2.9
30/05/2024
15.90
 1,412,900 15.45 15.90 15.05 1,108,600 481,560 9.5
29/05/2024
15.30
 1,065,500 15.80 16.10 15.30 31,600 413,063 -6.0
28/05/2024
16
 2,403,900 15.50 16.10 15.30 108,400 332,700 -3.5
27/05/2024
15.30
 952,100 14.65 15.35 14.65 234,300 143,986 1.4
24/05/2024
14.90
 2,930,200 15.40 15.80 14.60 484,900 14,386 7.1
23/05/2024
15.60
 1,028,900 15.40 15.80 15.40 94,000 43,600 0.8
22/05/2024
15.75
 946,700 16.30 16.35 15.60 3,300 251,690 -3.9
21/05/2024
16.30
 1,463,100 15.70 16.30 15.40 243,200 131,600 1.7
20/05/2024
15.80
 1,376,000 15.80 16.35 15.70 345,900 77,975 4.3
17/05/2024
15.80
 1,189,200 15.60 15.80 15.35 1,360,700 46,906 20.5
16/05/2024
15.60
 1,872,100 15.80 15.80 15.40 2,058,200 186,602 29.2
15/05/2024
15.20
 4,571,700 14.35 15.20 14.30 54,000 431,300 -5.7
14/05/2024
14.25
 1,342,300 14.35 14.35 14.05 67,500 99,900 -0.5
13/05/2024
14.25
 1,792,200 14.35 14.40 14.15 513 143,400 -2.0
10/05/2024
14.25
 562,900 14.20 14.25 13.95 1,300 23,430 -0.3
09/05/2024: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/05/2024
14.10
 1,451,900 14.60 14.65 14 200 274,680 -3.9
08/05/2024
14.13
 3,108,000 13.62 14.43 13.45 527,800 458,000 1.1
07/05/2024
13.62
 1,570,500 13.79 13.79 13.49 33,000 248,900 -3.4
06/05/2024
13.53
 1,354,500 13.36 13.79 13.36 86,500 119,300 -0.5
03/05/2024
13.28
 509,800 13.66 13.66 13.28 31,700 107,400 -1.2
02/05/2024
13.58
 1,193,100 13.23 13.62 13.06 122,900 16,300 1.7
26/04/2024
13.06
 309,300 12.98 13.06 12.85 27,200 9,900 0.3
25/04/2024
12.98
 333,900 13.02 13.06 12.81 80,000 116,200 -0.6
24/04/2024
13.02
 449,800 12.94 13.06 12.81 51,000 6,300 0.7
23/04/2024
12.81
 306,500 13.02 13.02 12.64 38,400 11,800 0.4

Chính sách bảo mật | Điều khoản sử dụng |