Hang Xanh Motors Service JSC (HAX)

HAX
🏛️ Vietnam →
12,150.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 11,001.30 11,068.20 10,767.30 10,901.00 0.3M
2022-12-29 10,600.10 10,901.00 10,499.80 10,733.80 0.4M
2022-12-28 10,600.10 10,633.50 10,366.00 10,499.80 0.1M
2022-12-27 10,332.60 10,600.10 9,897.90 10,600.10 0.3M
2022-12-26 11,202.00 11,202.00 10,332.60 10,332.60 0.4M
2022-12-23 11,101.70 11,168.50 10,767.30 11,101.70 0.2M
2022-12-22 11,268.90 11,302.30 10,767.30 11,168.50 0.3M
2022-12-21 11,268.90 11,335.70 10,566.60 11,101.70 0.8M
2022-12-20 11,168.50 11,569.80 10,967.90 11,235.40 1.1M
2022-12-19 11,636.70 11,937.60 11,369.20 11,369.20 0.6M
2022-12-16 11,235.40 11,603.20 11,168.50 11,536.40 0.7M
2022-12-15 11,603.20 11,636.70 11,335.70 11,369.20 0.4M
2022-12-14 11,703.60 11,837.30 11,502.90 11,636.70 0.7M
2022-12-13 11,436.00 11,636.70 11,034.80 11,636.70 0.5M
2022-12-12 11,402.60 11,904.20 11,369.20 11,436.00 0.8M
2022-12-09 11,369.20 11,502.90 11,168.50 11,402.60 0.4M
2022-12-08 11,469.50 11,703.60 11,268.90 11,502.90 0.7M
2022-12-07 11,235.40 11,402.60 10,767.30 11,268.90 0.7M
2022-12-06 11,168.50 12,138.30 11,068.20 11,235.40 1.0M
2022-12-05 11,369.20 11,636.70 11,235.40 11,369.20 1.4M
2022-12-02 10,767.30 11,235.40 10,466.30 11,135.10 0.6M
2022-12-01 11,369.20 11,469.50 10,566.60 10,767.30 0.9M
2022-11-30 10,901.00 11,235.40 10,566.60 10,967.90 0.7M
2022-11-29 10,901.00 11,068.20 10,265.70 10,867.60 1.0M
2022-11-28 10,633.50 10,767.30 10,366.00 10,767.30 0.7M
2022-11-25 9,697.20 10,165.40 9,563.50 10,165.40 0.8M
2022-11-24 9,429.70 9,596.90 9,095.30 9,530.00 0.4M
2022-11-23 9,831.00 9,964.70 9,429.70 9,429.70 0.5M
2022-11-22 9,530.00 10,131.90 9,229.10 9,831.00 1.3M
2022-11-21 9,697.20 9,764.10 9,329.40 9,496.60 0.6M
2022-11-18 9,229.10 9,596.90 8,827.80 9,496.60 0.9M
2022-11-17 9,362.80 9,630.40 9,128.80 9,362.80 0.6M
2022-11-16 7,991.90 9,128.80 7,991.90 9,128.80 1.6M
2022-11-15 8,727.50 8,827.80 8,560.30 8,560.30 0.5M
2022-11-14 9,262.50 9,563.50 9,195.60 9,195.60 1.1M
2022-11-11 10,800.70 10,934.50 9,864.40 9,864.40 2.5M
2022-11-10 11,335.70 11,335.70 10,600.10 10,600.10 1.1M
2022-11-09 11,369.20 11,636.70 11,369.20 11,369.20 0.5M
2022-11-08 11,101.70 11,302.30 10,767.30 11,202.00 0.6M
2022-11-07 11,703.60 11,971.10 11,101.70 11,101.70 1.1M
2022-11-04 12,706.70 12,773.60 11,904.20 11,904.20 1.3M
2022-11-03 12,740.20 13,174.90 12,740.20 12,773.60 0.4M
2022-11-02 13,375.50 13,509.20 13,108.00 13,108.00 0.5M
2022-11-01 13,643.00 13,643.00 13,174.90 13,509.20 0.4M
2022-10-31 13,643.00 13,643.00 12,639.80 13,442.40 1.1M
2022-10-28 14,077.70 14,077.70 13,576.10 13,576.10 0.5M
2022-10-27 12,940.80 13,810.20 12,940.80 13,810.20 2.0M
2022-10-26 13,375.50 13,375.50 12,907.30 12,907.30 0.5M
2022-10-25 12,873.90 13,509.20 12,807.00 13,108.00 0.9M
2022-10-24 13,910.50 14,044.30 12,907.30 12,907.30 1.5M
2022-10-21 14,880.20 14,947.10 13,843.60 13,843.60 2.6M
2022-10-20 14,713.00 14,980.50 14,378.70 14,880.20 1.4M
2022-10-19 15,214.60 15,248.10 14,713.00 14,713.00 0.8M
2022-10-18 15,649.30 15,649.30 14,846.80 15,181.20 1.2M
2022-10-17 14,913.70 15,682.80 14,913.70 15,348.40 0.8M
2022-10-14 15,682.80 15,916.80 14,913.70 15,114.30 4.2M
2022-10-13 14,746.50 15,381.80 14,713.00 15,248.10 0.7M
2022-10-12 15,014.00 15,314.90 14,713.00 14,713.00 1.3M
2022-10-11 15,381.80 15,448.70 14,378.70 14,746.50 2.1M
2022-10-10 13,977.40 14,746.50 13,810.20 14,746.50 1.1M
2022-10-07 13,074.50 14,311.80 13,074.50 13,810.20 1.9M
2022-10-06 13,643.00 14,010.80 13,375.50 13,375.50 1.2M
2022-10-05 12,907.30 13,542.70 12,907.30 13,542.70 1.0M
2022-10-04 13,643.00 13,709.90 12,673.30 12,673.30 1.6M
2022-10-03 14,846.80 14,846.80 13,442.40 13,442.40 0.9M
2022-09-30 14,010.80 14,445.50 13,041.10 14,445.50 1.8M
2022-09-29 15,214.60 15,381.80 14,010.80 14,010.80 0.7M
2022-09-28 15,415.30 15,482.10 14,779.90 15,047.40 1.2M
2022-09-27 14,980.50 15,515.60 14,579.30 15,314.90 1.4M
2022-09-26 14,479.00 14,947.10 14,211.50 14,713.00 1.5M
2022-09-23 14,880.20 15,248.10 14,746.50 15,014.00 1.1M
2022-09-22 14,345.20 14,980.50 14,178.00 14,746.50 0.6M
2022-09-21 14,311.80 14,679.60 14,311.80 14,479.00 0.7M
2022-09-20 14,244.90 14,713.00 14,244.90 14,713.00 0.9M
2022-09-19 15,047.40 15,080.90 14,077.70 14,244.90 2.4M
2022-09-16 15,716.20 15,783.10 15,114.30 15,114.30 1.6M
2022-09-15 15,448.70 16,050.60 15,448.70 15,783.10 0.9M
2022-09-14 15,181.20 15,716.20 15,147.70 15,448.70 1.5M
2022-09-13 15,850.00 15,950.30 15,448.70 15,682.80 0.6M
2022-09-12 15,716.20 16,184.30 15,649.30 15,816.50 0.9M
2022-09-09 15,080.90 15,783.10 15,080.90 15,716.20 0.9M
2022-09-08 15,749.60 15,783.10 14,846.80 15,080.90 2.0M
2022-09-07 16,719.40 16,786.20 15,649.30 15,649.30 4.1M
2022-09-06 17,187.50 17,588.80 16,819.70 16,819.70 1.0M
2022-09-05 17,120.60 17,722.50 16,953.40 17,287.80 1.1M
2022-08-31 16,920.00 17,521.90 16,786.20 17,287.80 1.1M
2022-08-30 17,388.10 17,722.50 16,986.90 17,120.60 1.0M
2022-08-29 15,983.70 17,388.10 15,783.10 17,388.10 3.2M
2022-08-26 16,719.40 16,786.20 15,950.30 16,385.00 1.6M
2022-08-25 16,318.10 17,388.10 16,084.00 16,786.20 2.5M
2022-08-24 16,351.50 16,619.00 16,184.30 16,418.40 1.2M
2022-08-23 15,014.00 16,184.30 15,014.00 16,184.30 2.8M
2022-08-22 14,779.90 15,214.60 14,779.90 15,147.70 1.0M
2022-08-19 14,579.30 15,248.10 14,512.40 14,947.10 1.0M
2022-08-18 14,713.00 14,779.90 14,077.70 14,512.40 1.2M
2022-08-17 15,080.90 15,248.10 14,713.00 14,746.50 1.0M
2022-08-16 15,348.40 15,348.40 14,913.70 15,014.00 0.9M
2022-08-15 15,515.60 15,549.00 15,248.10 15,348.40 1.0M
2022-08-12 14,913.70 15,582.40 14,813.40 15,214.60 1.3M
2022-08-11 15,515.60 15,716.20 14,846.80 14,947.10 1.1M
2022-08-10 14,779.90 15,783.10 14,779.90 15,181.20 1.5M
2022-08-09 15,080.90 15,181.20 14,779.90 14,880.20 0.9M
2022-08-08 14,913.70 15,181.20 14,713.00 15,080.90 0.9M
2022-08-05 14,512.40 15,314.90 14,512.40 14,813.40 1.2M
2022-08-04 15,014.00 15,214.60 14,579.30 14,713.00 0.9M
2022-08-03 14,713.00 15,047.40 14,545.80 14,813.40 1.4M
2022-08-02 14,010.80 15,047.40 13,810.20 15,047.40 2.1M
2022-08-01 14,378.70 14,612.70 13,910.50 14,111.10 1.3M
2022-07-29 14,244.90 14,612.70 13,843.60 14,144.60 1.1M
2022-07-28 14,713.00 14,713.00 14,111.10 14,144.60 1.5M
2022-07-27 13,943.90 14,445.50 13,442.40 14,345.20 1.0M
2022-07-26 13,776.80 14,178.00 13,709.90 13,743.30 1.3M
2022-07-25 12,606.40 13,475.80 12,573.00 13,475.80 2.2M
2022-07-22 12,706.70 13,108.00 12,573.00 12,606.40 1.0M
2022-07-21 12,940.80 12,940.80 12,506.10 12,573.00 0.6M
2022-07-20 12,246.10 12,445.00 12,104.10 12,445.00 2.2M
2022-07-19 12,075.60 12,501.80 11,905.20 12,047.20 1.0M
2022-07-18 12,814.40 12,956.50 12,104.10 12,217.70 1.5M
2022-07-15 12,558.70 13,325.80 12,501.80 12,700.70 1.8M
2022-07-14 12,501.80 13,183.80 12,501.80 12,672.30 0.9M
2022-07-13 13,155.40 13,155.40 12,672.30 12,672.30 2.1M
2022-07-12 12,303.00 12,303.00 12,303.00 12,303.00 1.2M
2022-07-11 11,194.80 11,649.40 10,995.90 11,507.40 0.8M
2022-07-08 10,939.10 11,308.50 10,853.90 11,138.00 0.3M
2022-07-07 10,569.70 10,797.00 10,512.90 10,683.40 0.3M
2022-07-06 11,024.40 11,081.20 10,626.60 10,683.40 0.3M
2022-07-05 11,308.50 11,365.30 10,853.90 11,138.00 0.4M
2022-07-04 11,138.00 11,422.10 11,138.00 11,308.50 0.3M
2022-07-01 11,024.40 11,166.40 10,399.30 11,109.60 0.4M
2022-06-30 11,251.70 11,592.60 11,024.40 11,024.40 0.4M
2022-06-29 11,138.00 11,479.00 11,109.60 11,308.50 0.6M
2022-06-28 11,223.20 11,479.00 11,081.20 11,251.70 0.7M
2022-06-27 10,797.00 11,081.20 10,427.70 11,081.20 0.3M
2022-06-24 10,939.10 11,052.80 10,711.80 10,711.80 0.2M
2022-06-23 10,569.70 10,967.50 10,143.50 10,967.50 0.4M
2022-06-22 10,399.30 10,626.60 10,228.80 10,569.70 0.4M
2022-06-21 9,376.40 10,314.00 9,205.90 10,200.40 1.1M
2022-06-20 10,569.70 10,569.70 9,717.30 9,717.30 1.1M
2022-06-17 10,626.60 10,797.00 10,427.70 10,427.70 0.8M
2022-06-16 11,365.30 11,365.30 10,967.50 11,194.80 0.5M
2022-06-15 11,592.60 11,706.30 10,768.60 10,768.60 1.6M
2022-06-14 11,507.40 12,104.10 11,308.50 11,564.20 0.9M
2022-06-13 12,274.50 12,757.60 12,104.10 12,104.10 0.8M
2022-06-10 12,871.20 13,638.40 12,757.60 12,984.90 1.4M
2022-06-09 12,473.40 12,956.50 12,388.20 12,871.20 0.5M
2022-06-08 12,217.70 12,700.70 12,217.70 12,473.40 0.5M
2022-06-07 12,445.00 12,501.80 11,649.40 12,160.90 0.9M
2022-06-06 12,700.70 13,013.30 12,501.80 12,501.80 0.7M
2022-06-03 13,013.30 13,070.10 12,615.50 12,871.20 0.5M
2022-06-02 12,786.00 13,155.40 12,643.90 12,956.50 1.3M
2022-06-01 12,672.30 13,013.30 12,473.40 12,672.30 0.6M
2022-05-31 12,501.80 12,928.00 12,501.80 12,672.30 0.8M
2022-05-30 12,729.20 12,786.00 12,388.20 12,672.30 0.6M
2022-05-27 12,729.20 13,041.70 12,501.80 12,729.20 0.9M
2022-05-26 12,558.70 13,013.30 12,075.60 12,729.20 1.2M
2022-05-25 11,763.10 12,530.30 11,763.10 12,473.40 1.1M
2022-05-24 11,535.80 11,819.90 11,194.80 11,734.70 0.9M
2022-05-23 11,649.40 11,905.20 11,535.80 11,848.30 1.4M
2022-05-20 10,740.20 11,479.00 10,740.20 11,479.00 1.5M
2022-05-19 10,228.80 10,939.10 10,228.80 10,740.20 1.3M
2022-05-18 10,853.90 11,308.50 10,740.20 10,740.20 1.4M
2022-05-17 9,831.00 10,797.00 9,546.90 10,797.00 0.9M
2022-05-16 11,081.20 11,308.50 10,001.50 10,115.10 1.4M
2022-05-13 11,365.30 11,393.70 10,569.70 10,569.70 1.4M
2022-05-12 11,990.40 12,729.20 11,336.90 11,336.90 1.2M
2022-05-11 12,615.50 12,615.50 11,819.90 12,160.90 1.0M
2022-05-10 12,104.10 13,183.80 12,104.10 12,274.50 1.7M
2022-05-09 13,695.20 13,752.00 13,013.30 13,013.30 0.9M
2022-05-06 13,922.50 14,774.90 13,894.10 13,979.30 1.0M
2022-05-05 15,201.10 15,286.30 14,263.50 14,320.30 1.1M
2022-05-04 15,059.00 15,513.70 14,774.90 15,201.10 0.7M
2022-04-29 13,922.50 15,059.00 13,922.50 15,059.00 1.2M
2022-04-28 14,490.80 14,945.40 14,093.00 14,178.20 1.1M
2022-04-27 14,121.40 14,490.80 13,638.40 14,490.80 0.9M
2022-04-26 13,638.40 14,206.60 13,297.40 14,149.80 1.1M
2022-04-25 15,144.30 15,570.50 14,291.90 14,291.90 0.9M
2022-04-22 15,343.20 15,911.40 14,888.60 15,343.20 1.6M
2022-04-21 14,973.80 15,911.40 14,576.00 15,400.00 1.5M
2022-04-20 15,513.70 16,763.80 15,400.00 15,655.70 1.7M
2022-04-19 17,161.60 17,474.20 16,252.40 16,252.40 2.4M
2022-04-18 18,781.20 18,781.20 17,474.20 17,474.20 2.3M
2022-04-15 19,690.40 20,173.40 18,781.20 18,781.20 1.3M
2022-04-14 19,747.20 20,116.60 19,576.80 19,690.40 0.9M
2022-04-13 18,298.20 19,576.80 18,127.70 19,576.80 1.5M
2022-04-12 29,315.00 30,335.00 27,361.00 27,361.00 0.8M
2022-04-08 30,675.00 31,397.00 29,400.00 29,400.00 1.2M
2022-04-07 31,992.00 32,501.00 31,227.00 31,227.00 0.7M
2022-04-06 32,289.00 32,459.00 31,609.00 31,652.00 0.7M
2022-04-05 31,609.00 32,714.00 30,590.00 32,544.00 0.9M
2022-04-04 31,439.00 31,779.00 31,014.00 31,524.00 0.7M
2022-04-01 30,675.00 31,864.00 30,165.00 31,014.00 1.6M
2022-03-31 32,969.00 33,904.00 31,354.00 31,609.00 1.4M
2022-03-30 32,714.00 33,436.00 31,779.00 32,756.00 1.3M
2022-03-29 33,988.00 34,243.00 32,714.00 32,714.00 0.7M
2022-03-28 31,864.00 34,243.00 31,482.00 33,564.00 3.1M
2022-03-25 31,864.00 32,544.00 31,397.00 32,034.00 1.0M
2022-03-24 32,204.00 33,054.00 31,524.00 32,034.00 0.9M
2022-03-23 30,547.00 32,289.00 30,335.00 32,204.00 2.2M
2022-03-22 29,400.00 30,590.00 28,720.00 30,547.00 2.0M
2022-03-21 28,125.00 29,910.00 28,125.00 28,763.00 0.6M
2022-03-18 28,550.00 28,848.00 28,253.00 28,380.00 0.4M
2022-03-17 28,508.00 29,060.00 28,508.00 28,550.00 0.3M
2022-03-16 28,040.00 29,315.00 28,040.00 28,508.00 0.9M
2022-03-15 27,616.00 28,465.00 27,191.00 28,040.00 1.0M
2022-03-14 28,933.00 28,975.00 27,616.00 27,616.00 0.9M
2022-03-11 29,740.00 30,335.00 29,060.00 29,103.00 1.1M
2022-03-10 30,590.00 31,269.00 29,740.00 29,740.00 1.4M
2022-03-09 28,465.00 30,547.00 27,786.00 30,547.00 1.9M
2022-03-08 29,655.00 29,655.00 28,550.00 28,550.00 1.0M
2022-03-07 29,697.00 30,547.00 28,720.00 30,165.00 1.5M
2022-03-04 30,335.00 30,335.00 29,485.00 29,697.00 1.0M
2022-03-03 30,292.00 30,930.00 30,037.00 30,335.00 0.7M
2022-03-02 29,995.00 31,269.00 28,890.00 30,292.00 1.6M
2022-03-01 31,014.00 32,204.00 30,590.00 30,590.00 1.4M
2022-02-28 30,760.00 32,459.00 30,335.00 32,289.00 1.0M
2022-02-25 29,655.00 31,184.00 29,655.00 31,014.00 1.1M
2022-02-24 30,845.00 30,845.00 28,805.00 29,655.00 2.3M
2022-02-23 31,014.00 31,609.00 30,250.00 30,930.00 1.2M
2022-02-22 28,890.00 31,014.00 28,295.00 31,014.00 2.8M
2022-02-21 28,295.00 29,740.00 28,168.00 29,740.00 1.8M
2022-02-18 27,616.00 28,763.00 27,361.00 28,083.00 2.0M
2022-02-17 25,449.00 27,191.00 25,449.00 27,191.00 3.1M
2022-02-16 26,086.00 26,086.00 25,364.00 25,449.00 0.5M
2022-02-15 24,982.00 26,044.00 24,642.00 25,661.00 0.9M
2022-02-14 25,661.00 25,789.00 24,642.00 24,642.00 1.0M
2022-02-11 26,299.00 27,021.00 26,171.00 26,171.00 1.0M
2022-02-10 25,534.00 26,766.00 25,534.00 26,171.00 1.1M
2022-02-09 25,491.00 25,831.00 25,236.00 25,619.00 0.5M
2022-02-08 24,727.00 26,001.00 24,727.00 25,491.00 0.7M
2022-02-07 25,789.00 25,789.00 24,642.00 24,812.00 1.1M
2022-01-28 23,792.00 24,557.00 23,622.00 24,132.00 0.3M
2022-01-27 23,962.00 24,387.00 23,537.00 23,792.00 0.2M
2022-01-26 24,897.00 24,897.00 23,962.00 23,962.00 0.3M
2022-01-25 23,197.00 24,514.00 23,197.00 24,387.00 0.3M
2022-01-24 23,962.00 25,067.00 22,942.00 23,792.00 0.6M
2022-01-21 24,387.00 24,387.00 23,792.00 23,962.00 0.3M
2022-01-20 23,962.00 24,047.00 22,560.00 23,962.00 1.1M
2022-01-19 23,622.00 24,642.00 23,622.00 24,217.00 0.3M
2022-01-18 24,472.00 24,897.00 23,792.00 24,132.00 0.5M
2022-01-17 25,067.00 25,874.00 24,472.00 24,897.00 2.2M
2022-01-14 23,664.00 24,472.00 23,197.00 24,472.00 0.6M
2022-01-13 23,792.00 24,132.00 23,325.00 23,707.00 0.3M
2022-01-12 23,410.00 24,004.00 22,093.00 23,367.00 0.8M
2022-01-11 24,217.00 24,217.00 23,282.00 23,537.00 0.8M
2022-01-10 24,982.00 25,576.00 23,707.00 23,792.00 0.9M
2022-01-07 25,916.00 25,916.00 24,982.00 25,151.00 0.5M
2022-01-06 24,472.00 26,341.00 24,217.00 25,406.00 1.0M
2022-01-05 24,557.00 24,727.00 24,344.00 24,727.00 0.7M
2022-01-04 24,812.00 24,982.00 24,259.00 24,812.00 0.4M