CTCP Dịch vụ Ô tô Hàng Xanh (hax)

15.80
0.20
(1.28%)
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
(2024-04-16) 		2.79 21.81% 24,121,500 -983,799 -14.5
12.81
15.60
15.60
2 tháng
(2024-03-18) 		2.96 23.45% 34,679,300 -1,112,699 -16.5
12.64
15.60
15.60
3 tháng
(2024-02-16) 		3.39 27.77% 44,911,100 -1,177,877 -17.4
12.21
15.60
15.60
6 tháng
(2023-11-20) 		3.73 31.45% 62,353,600 -597,287 -9.2
11.70
15.60
15.60
12 tháng
(2023-05-22) 		3.53 29.21% 188,543,800 2,555,113 40.3
11.10
15.60
15.60
24 tháng
(2022-05-27) 		2.94 23.21% 345,409,700 2,569,620 45.1
8.51
17.30
15.60
36 tháng
(2021-06-01) 		1.27 8.87% 555,318,200 1,403,420 46.7
8.51
22.33
15.60
60 tháng
(2019-06-12) 		10.39 199.48% 695,816,850 3,941,420 129.3
3.76
22.33
15.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15.80
0.20
 1,189,200 15.60 15.80 15.35 1,360,700 46,906 20.5
#2 16/05/2024
15.60
0.40
 1,872,100 15.80 15.80 15.40 2,058,200 186,602 29.2
#3 15/05/2024
15.20
0.95
 4,571,700 14.35 15.20 14.30 54,000 431,300 -5.7
#4 14/05/2024
14.25
0
 1,342,300 14.35 14.35 14.05 67,500 99,900 -0.5
#5 13/05/2024
14.25
0
 1,792,200 14.35 14.40 14.15 513 143,400 -2.0
#6 10/05/2024
14.25
0.15
 562,900 14.20 14.25 13.95 1,300 23,430 -0.3
#7 09/05/2024
14.10
-0.03
 1,451,900 14.60 14.65 14 200 274,680 -3.9
#8 08/05/2024
14.13
0.51
 3,108,000 13.62 14.43 13.45 527,800 458,000 1.1
#9 07/05/2024
13.62
0.09
 1,570,500 13.79 13.79 13.49 33,000 248,900 -3.4
#10 06/05/2024
13.53
0.26
 1,354,500 13.36 13.79 13.36 86,500 119,300 -0.5
#11 03/05/2024
13.28
-0.30
 509,800 13.66 13.66 13.28 31,700 107,400 -1.2
#12 02/05/2024
13.58
0.51
 1,193,100 13.23 13.62 13.06 122,900 16,300 1.7
#13 26/04/2024
13.06
0.09
 309,300 12.98 13.06 12.85 27,200 9,900 0.3
#14 25/04/2024
12.98
-0.04
 333,900 13.02 13.06 12.81 80,000 116,200 -0.6
#15 24/04/2024
13.02
0.21
 449,800 12.94 13.06 12.81 51,000 6,300 0.7
#16 23/04/2024
12.81
-0.21
 306,500 13.02 13.02 12.64 38,400 11,800 0.4
#17 22/04/2024
13.02
0.09
 672,900 13.15 13.15 12.04 20,100 110,000 -1.4
#18 19/04/2024
12.94
-0.13
 697,600 12.68 13.23 12.55 110,500 123,400 -0.2
#19 17/04/2024
13.06
0.26
 1,353,700 13.06 13.66 12.89 5,600 140,900 -2.1
#20 16/04/2024
12.81
-0.34
 668,800 12.98 12.98 12.47 0 97,100 -1.5
#21 15/04/2024
13.15
0.09
 977,600 13.06 13.32 12.94 72,100 86,200 -0.2
#22 12/04/2024
13.06
0.09
 181,300 12.98 13.11 12.85 10,700 600 0.2
#23 11/04/2024
12.98
-0.04
 168,400 12.89 12.98 12.85 3,700 2,600 0.0
#24 10/04/2024
13.02
-0.13
 138,200 13.15 13.19 12.98 0 10,700 -0.2
#25 09/04/2024
13.15
0.21
 282,500 12.89 13.15 12.89 5,100 0 0.1
#26 08/04/2024
12.94
-0.09
 225,100 13.02 13.11 12.94 0 7,500 -0.1
#27 05/04/2024
13.02
-0.17
 507,600 12.98 13.15 12.89 0 8,000 -0.1
#28 04/04/2024
13.19
0
 412,600 13.19 13.23 12.98 3,400 4,000 -0.0
#29 03/04/2024
13.19
0.04
 616,500 13.15 13.32 13.06 1,500 31,300 -0.5
#30 02/04/2024
13.15
0.09
 369,600 12.94 13.15 12.89 35,100 12,900 0.3
#31 01/04/2024
13.06
0.04
 357,900 13.02 13.11 12.89 12,400 4,700 0.1
#32 29/03/2024
13.02
-0.21
 269,800 13.23 13.23 12.98 0 29,900 -0.5
#33 28/03/2024
13.23
0.04
 643,900 13.19 13.32 13.15 55,400 0 0.9
#34 27/03/2024
13.19
0
 482,700 13.19 13.23 13.11 0 400 -0.0
#35 26/03/2024
13.19
0.04
 541,800 13.11 13.36 12.98 0 19,000 -0.3
#36 25/03/2024
13.15
0
 1,025,100 13.15 13.66 12.94 0 231,600 -3.6
#37 22/03/2024
13.15
-0.04
 714,400 13.19 13.23 12.85 115,400 109,700 0.1
#38 21/03/2024
13.19
0.38
 759,600 12.81 13.19 12.81 206,500 30,500 2.7
#39 20/03/2024
12.81
0.13
 420,200 12.68 12.94 12.68 25,200 34,000 -0.1
#40 19/03/2024
12.68
0.04
 431,800 12.64 12.94 12.55 30,500 53,000 -0.3
#41 18/03/2024
12.64
-0.34
 1,031,200 12.98 13.11 12.42 65,600 94,900 -0.5
#42 15/03/2024
12.98
0.04
 1,112,900 12.94 13.28 12.81 18,300 154,200 -2.1
#43 14/03/2024
12.94
0.47
 2,081,400 12.47 13.19 12.51 170,400 0 2.6
#44 13/03/2024
12.47
0.21
 439,300 12.25 12.47 12.21 47,800 69,600 -0.3
#45 12/03/2024
12.25
-0.04
 272,500 12.29 12.29 12.12 25,600 68,300 -0.6
#46 11/03/2024
12.29
-0.09
 361,600 12.38 12.47 12.25 100 88,600 -1.3
#47 08/03/2024
12.38
-0.17
 440,300 12.55 12.59 12.38 11,200 0 0.2
#48 07/03/2024
12.55
0.13
 374,200 12.42 12.55 12.38 22,900 17,378 0.1
#49 06/03/2024
12.42
-0.21
 298,300 12.64 12.68 12.38 0 0 0
#50 05/03/2024
12.64
0
 301,700 12.64 12.68 12.55 0 1,100 -0.0
#51 04/03/2024
12.64
0.17
 760,100 12.47 12.81 12.47 59,400 7,000 0.8
#52 01/03/2024
12.47
0.13
 180,700 12.34 12.47 12.29 500 10,000 -0.1
#53 29/02/2024
12.34
-0.09
 316,900 12.42 12.51 12.29 17,200 6,500 0.2
#54 28/02/2024
12.42
0
 286,900 12.42 12.55 12.29 16,700 12,000 0.1
#55 27/02/2024
12.42
0
 211,700 12.42 12.51 12.34 15,100 500 0.2
#56 26/02/2024
12.42
0.13
 343,000 12.29 12.47 12.25 0 4,800 -0.1
#57 23/02/2024
12.29
-0.34
 499,400 12.64 12.68 12.29 2,100 30,100 -0.4
#58 22/02/2024
12.64
-0.04
 292,000 12.68 12.76 12.55 500 17,800 -0.3
#59 21/02/2024
12.68
0.26
 518,300 12.42 12.81 12.42 4,200 17,400 -0.2
#60 20/02/2024
12.42
-0.21
 245,200 12.64 12.64 12.38 0 15,500 -0.2
#61 19/02/2024
12.64
0.43
 724,600 12.21 12.81 12.12 46,800 10,300 0.5
#62 16/02/2024
12.21
0
 170,800 12.21 12.29 12.12 12,800 5,700 0.1
#63 15/02/2024
12.21
-0.09
 294,800 12.29 12.38 12.17 16,500 19,748 -0.0
#64 07/02/2024
12.29
0.17
 422,300 12.12 12.29 12.08 5,900 113,862 -1.5
#65 06/02/2024
12.12
0
 363,200 12.12 12.21 12.08 12,500 11,100 0.0
#66 05/02/2024
12.12
0.09
 264,400 12.04 12.12 12.00 8,800 3,900 0.1
#67 02/02/2024
12.04
0
 170,800 12.04 12.08 12.00 0 2,500 -0.0
#68 01/02/2024
12.04
0.09
 197,600 11.95 12.12 11.95 0 0 0
#69 31/01/2024
11.95
-0.13
 495,200 12.08 12.08 11.95 4,300 15,300 -0.2
#70 30/01/2024
12.08
-0.04
 368,800 12.12 12.21 12.04 0 64,200 -0.9
#71 29/01/2024
12.12
0.13
 504,300 12.00 12.17 12.00 0 105,200 -1.5
#72 26/01/2024
12.00
0
 108,500 12.00 12.04 11.95 500 0 0.0
#73 25/01/2024
12.00
-0.09
 142,800 12.08 12.12 12.00 100 100 -0
#74 24/01/2024
12.08
0
 243,200 12.08 12.17 12.00 2,400 12,300 -0.1
#75 23/01/2024
12.08
0
 166,500 12.08 12.21 12.04 11,500 4,600 0.1
#76 22/01/2024
12.08
-0.13
 315,300 12.21 12.21 12.00 0 4,000 -0.1
#77 19/01/2024
12.21
0.04
 180,400 12.17 12.25 12.04 100 39,200 -0.6
#78 18/01/2024
12.17
0
 290,500 12.17 12.25 12.00 36,900 4,300 0.5
#79 17/01/2024
12.17
0
 201,500 12.17 12.34 12.12 0 48,100 -0.7
#80 16/01/2024
12.17
0.13
 121,000 12.04 12.25 12.00 10,000 1,400 0.1
#81 15/01/2024
12.04
-0.04
 119,300 12.08 12.12 12.04 0 0 0
#82 12/01/2024
12.08
0.04
 485,600 12.04 12.34 11.95 0 3,000 -0.0
#83 11/01/2024
12.04
0
 189,000 12.04 12.17 12.04 10,000 33,500 -0.3
#84 10/01/2024
12.04
-0.17
 345,400 12.21 12.21 12.04 26,100 3,400 0.3
#85 09/01/2024
12.21
0
 257,000 12.21 12.34 12.12 200 11,500 -0.2
#86 08/01/2024
12.21
-0.09
 278,600 12.29 12.42 12.17 75,000 1,100 1.1
#87 05/01/2024
12.29
-0.04
 297,800 12.34 12.42 12.17 0 2,600 -0.0
#88 04/01/2024
12.34
0.38
 1,588,800 11.95 12.55 11.95 12,500 0 0.2
#89 03/01/2024
11.95
0.04
 225,700 11.91 11.95 11.87 2,800 5,500 -0.0
#90 02/01/2024
11.91
0.04
 148,600 11.87 12.04 11.87 2,300 4,500 -0.0
#91 29/12/2023
11.87
-0.09
 277,900 11.95 12.08 11.83 2,200 0 0.0
#92 28/12/2023
11.95
0
 241,100 11.95 12.04 11.87 400 0 0.0
#93 27/12/2023
11.95
-0.09
 201,700 12.04 12.04 11.91 300 0 0.0
#94 26/12/2023
12.04
0
 185,700 12.04 12.12 11.95 1,400 0 0.0
#95 25/12/2023
12.04
0
 295,200 12.04 12.12 11.95 0 0 0
#96 22/12/2023
12.04
-0.09
 147,800 12.12 12.17 12.00 100 3,000 -0.0
#97 21/12/2023
12.12
-0.04
 123,300 12.17 12.17 12.04 0 0 0
#98 20/12/2023
12.17
0.17
 519,300 12.00 12.21 12.04 500 0 0.0
#99 19/12/2023
12.00
0
 157,900 12.00 12.04 11.87 0 1,600 -0.0
#100 18/12/2023
12.00
-0.13
 265,200 12.12 12.17 11.91 150,000 56,400 1.3

Chính sách bảo mật | Điều khoản sử dụng |