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
2023-12-29 12,038.60 12,081.30 11,825.20 11,867.90 0.3M
2023-12-28 11,953.20 12,038.60 11,867.90 11,953.20 0.3M
2023-12-27 12,038.60 12,038.60 11,910.50 11,953.20 0.2M
2023-12-26 12,124.00 12,124.00 11,953.20 12,038.60 0.2M
2023-12-25 12,124.00 12,124.00 11,953.20 12,038.60 0.3M
2023-12-22 12,166.70 12,166.70 11,995.90 12,038.60 0.2M
2023-12-21 12,166.70 12,166.70 12,038.60 12,124.00 0.1M
2023-12-20 12,166.70 12,209.40 12,038.60 12,166.70 0.6M
2023-12-19 11,995.90 12,038.60 11,867.90 11,995.90 0.2M
2023-12-18 12,166.70 12,166.70 11,910.50 11,995.90 0.3M
2023-12-15 11,953.20 12,166.70 11,825.20 12,124.00 0.3M
2023-12-14 11,867.90 12,038.60 11,867.90 11,953.20 0.3M
2023-12-13 12,209.40 12,252.10 11,953.20 11,953.20 0.4M
2023-12-12 12,166.70 12,166.70 12,081.30 12,166.70 0.5M
2023-12-11 12,166.70 12,166.70 11,995.90 12,124.00 0.4M
2023-12-08 12,081.30 12,252.10 11,995.90 12,166.70 0.6M
2023-12-07 12,209.40 12,252.10 11,867.90 12,081.30 0.5M
2023-12-06 11,825.20 12,124.00 11,782.50 12,081.30 0.9M
2023-12-05 11,910.50 11,910.50 11,782.50 11,782.50 0.2M
2023-12-04 11,697.10 11,910.50 11,697.10 11,825.20 0.4M
2023-12-01 11,739.80 11,825.20 11,611.70 11,697.10 0.2M
2023-11-30 11,867.90 11,910.50 11,697.10 11,697.10 0.2M
2023-11-29 11,867.90 11,867.90 11,611.70 11,782.50 0.2M
2023-11-28 11,782.50 11,782.50 11,526.30 11,782.50 0.2M
2023-11-27 11,825.20 11,910.50 11,697.10 11,739.80 0.2M
2023-11-24 11,782.50 11,867.90 11,739.80 11,782.50 0.3M
2023-11-23 11,953.20 12,124.00 11,825.20 11,867.90 0.6M
2023-11-22 11,910.50 11,910.50 11,782.50 11,825.20 0.2M
2023-11-21 12,038.60 12,038.60 11,739.80 11,867.90 0.3M
2023-11-20 11,697.10 11,910.50 11,654.40 11,867.90 0.2M
2023-11-17 11,953.20 12,081.30 11,825.20 11,867.90 0.3M
2023-11-16 11,825.20 12,124.00 11,825.20 11,953.20 0.1M
2023-11-15 12,166.70 12,209.40 11,953.20 11,953.20 0.3M
2023-11-14 11,953.20 12,124.00 11,953.20 11,953.20 0.2M
2023-11-13 11,995.90 12,038.60 11,825.20 11,910.50 0.2M
2023-11-10 11,953.20 12,124.00 11,867.90 11,953.20 0.2M
2023-11-09 12,209.40 12,337.40 12,124.00 12,124.00 0.5M
2023-11-08 11,782.50 12,380.10 11,654.40 12,294.80 0.6M
2023-11-07 11,867.90 11,910.50 11,697.10 11,782.50 0.2M
2023-11-06 11,782.50 11,867.90 11,611.70 11,867.90 0.3M
2023-11-03 11,782.50 11,782.50 11,569.00 11,697.10 0.1M
2023-11-02 11,398.30 11,867.90 11,270.20 11,782.50 0.2M
2023-11-01 11,184.80 11,441.00 11,014.10 11,227.50 0.2M
2023-10-31 11,312.90 11,441.00 10,971.40 11,099.40 0.4M
2023-10-30 11,312.90 11,483.60 11,099.40 11,312.90 0.2M
2023-10-27 11,526.30 11,526.30 10,800.60 11,483.60 0.5M
2023-10-26 11,867.90 11,867.90 11,227.50 11,270.20 1.0M
2023-10-25 12,166.70 12,166.70 11,953.20 12,038.60 1.0M
2023-10-24 12,124.00 12,294.80 12,038.60 12,166.70 0.2M
2023-10-23 12,294.80 12,337.40 11,995.90 12,209.40 0.1M
2023-10-20 12,209.40 12,380.10 11,867.90 12,380.10 0.4M
2023-10-19 12,380.10 12,380.10 11,953.20 12,294.80 0.4M
2023-10-18 12,294.80 12,380.10 11,867.90 12,337.40 0.9M
2023-10-17 12,422.80 12,550.90 12,380.10 12,380.10 0.4M
2023-10-16 12,807.00 12,807.00 12,422.80 12,422.80 0.5M
2023-10-13 12,807.00 12,935.10 12,593.60 12,807.00 0.4M
2023-10-12 12,636.30 13,105.90 12,550.90 12,892.40 1.3M
2023-10-11 12,764.30 12,764.30 12,508.20 12,636.30 0.2M
2023-10-10 12,679.00 12,764.30 12,593.60 12,721.70 0.4M
2023-10-09 12,380.10 12,593.60 12,252.10 12,593.60 0.5M
2023-10-06 12,337.40 12,550.90 11,953.20 12,380.10 0.5M
2023-10-05 12,550.90 12,593.60 12,294.80 12,294.80 0.5M
2023-10-04 11,953.20 12,721.70 11,526.30 12,422.80 0.5M
2023-10-03 12,764.30 12,764.30 12,166.70 12,166.70 0.8M
2023-10-02 12,764.30 12,935.10 12,679.00 12,764.30 0.2M
2023-09-29 12,892.40 12,977.80 12,764.30 12,807.00 0.2M
2023-09-28 12,892.40 12,977.80 12,550.90 12,892.40 0.4M
2023-09-27 12,550.90 12,892.40 12,337.40 12,892.40 0.8M
2023-09-26 12,465.50 12,892.40 12,380.10 12,593.60 1.1M
2023-09-25 13,148.60 13,404.70 12,422.80 12,465.50 1.8M
2023-09-22 13,618.10 13,618.10 13,233.90 13,319.30 1.7M
2023-09-21 13,618.10 14,045.00 13,532.80 13,788.90 2.3M
2023-09-20 13,490.10 13,618.10 13,447.40 13,490.10 0.6M
2023-09-19 13,362.00 13,575.50 13,233.90 13,490.10 0.9M
2023-09-18 13,233.90 13,532.80 13,148.60 13,362.00 0.6M
2023-09-15 13,362.00 13,447.40 13,105.90 13,191.20 1.0M
2023-09-14 13,703.50 13,746.20 13,276.60 13,319.30 1.4M
2023-09-13 14,002.40 14,002.40 13,575.50 13,703.50 1.2M
2023-09-12 13,746.20 13,831.60 13,447.40 13,831.60 1.1M
2023-09-11 13,788.90 14,045.00 13,575.50 13,575.50 1.8M
2023-09-08 13,831.60 14,087.70 13,746.20 13,788.90 1.4M
2023-09-07 14,087.70 14,087.70 13,788.90 13,788.90 1.2M
2023-09-06 13,703.50 13,917.00 13,575.50 13,874.30 1.3M
2023-09-05 13,874.30 13,874.30 13,660.80 13,703.50 1.0M
2023-08-31 13,447.40 13,660.80 13,447.40 13,660.80 1.3M
2023-08-30 13,447.40 13,532.80 13,276.60 13,447.40 0.7M
2023-08-29 13,319.30 13,490.10 13,191.20 13,362.00 1.0M
2023-08-28 13,063.20 13,276.60 13,063.20 13,233.90 0.5M
2023-08-25 13,233.90 13,319.30 12,935.10 13,020.50 0.9M
2023-08-24 13,105.90 13,319.30 13,063.20 13,233.90 0.5M
2023-08-23 13,233.90 13,319.30 13,105.90 13,105.90 0.6M
2023-08-22 13,020.50 13,233.90 12,636.30 13,233.90 1.0M
2023-08-21 13,148.60 13,276.60 12,807.00 13,020.50 1.7M
2023-08-18 14,002.40 14,002.40 13,105.90 13,148.60 3.4M
2023-08-17 14,642.70 14,642.70 14,087.70 14,087.70 2.1M
2023-08-16 13,959.70 14,685.40 13,703.50 14,642.70 3.9M
2023-08-15 14,002.40 14,002.40 13,660.80 13,917.00 1.7M
2023-08-14 13,831.60 14,045.00 13,746.20 13,874.30 2.1M
2023-08-11 13,660.80 13,831.60 13,319.30 13,831.60 2.3M
2023-08-10 13,788.90 13,917.00 13,575.50 13,618.10 2.3M
2023-08-09 13,831.60 13,917.00 13,746.20 13,788.90 1.9M
2023-08-08 13,959.70 14,087.70 13,788.90 13,874.30 1.9M
2023-08-07 14,087.70 14,429.30 13,831.60 13,917.00 3.8M
2023-08-04 13,959.70 14,045.00 13,703.50 13,959.70 2.3M
2023-08-03 13,233.90 14,130.40 13,148.60 13,746.20 7.5M
2023-08-02 13,276.60 13,319.30 13,191.20 13,233.90 1.3M
2023-08-01 13,575.50 13,575.50 13,233.90 13,276.60 2.0M
2023-07-31 13,191.20 13,532.80 13,191.20 13,447.40 2.2M
2023-07-28 13,105.90 13,276.60 13,063.20 13,191.20 2.8M
2023-07-27 13,404.70 13,404.70 13,191.20 13,319.30 1.5M
2023-07-26 13,447.40 13,532.80 13,319.30 13,404.70 1.2M
2023-07-25 13,575.50 13,618.10 13,404.70 13,447.40 1.4M
2023-07-24 13,618.10 13,660.80 13,404.70 13,575.50 1.3M
2023-07-21 13,447.40 13,618.10 13,447.40 13,575.50 1.4M
2023-07-20 13,276.60 13,404.70 13,105.90 13,404.70 0.7M
2023-07-19 13,404.70 13,575.50 13,191.20 13,191.20 1.6M
2023-07-18 13,575.50 13,575.50 13,319.30 13,362.00 1.0M
2023-07-17 13,618.10 13,618.10 13,490.10 13,532.80 0.9M
2023-07-14 13,660.80 13,746.20 13,490.10 13,532.80 0.9M
2023-07-13 13,660.80 13,703.50 13,532.80 13,660.80 0.9M
2023-07-12 13,746.20 13,746.20 13,404.70 13,490.10 1.2M
2023-07-11 13,959.70 14,087.70 13,660.80 13,660.80 1.5M
2023-07-10 13,788.90 14,045.00 13,660.80 13,917.00 1.7M
2023-07-07 13,276.60 13,831.60 13,148.60 13,703.50 1.2M
2023-07-06 13,447.40 13,660.80 13,233.90 13,319.30 1.2M
2023-07-05 13,447.40 13,618.10 13,319.30 13,618.10 1.4M
2023-07-04 13,191.20 13,362.00 13,148.60 13,362.00 0.8M
2023-07-03 13,276.60 13,447.40 13,148.60 13,191.20 0.7M
2023-06-30 13,404.70 13,532.80 12,807.00 13,105.90 1.2M
2023-06-29 13,788.90 13,831.60 13,404.70 13,404.70 1.3M
2023-06-28 13,362.00 13,959.70 13,276.60 13,788.90 3.5M
2023-06-27 13,233.90 13,319.30 13,148.60 13,276.60 0.7M
2023-06-26 13,148.60 13,276.60 12,892.40 13,233.90 1.1M
2023-06-23 13,276.60 13,276.60 13,063.20 13,148.60 0.8M
2023-06-22 13,276.60 13,404.70 13,191.20 13,276.60 1.0M
2023-06-21 13,319.30 13,319.30 12,935.10 13,148.60 1.1M
2023-06-20 12,773.60 12,907.30 12,773.60 12,807.00 1.7M
2023-06-19 12,740.20 12,907.30 12,673.30 12,740.20 1.3M
2023-06-16 12,773.60 12,840.50 12,639.80 12,639.80 1.4M
2023-06-15 12,807.00 12,873.90 12,539.50 12,606.40 1.4M
2023-06-14 13,275.20 13,275.20 12,840.50 12,840.50 1.6M
2023-06-13 13,375.50 13,509.20 13,108.00 13,174.90 0.9M
2023-06-12 12,907.30 13,442.40 12,873.90 13,342.10 2.0M
2023-06-09 13,108.00 13,141.40 12,673.30 12,873.90 2.1M
2023-06-08 12,907.30 13,375.50 12,840.50 12,873.90 3.0M
2023-06-07 12,706.70 12,840.50 12,573.00 12,606.40 1.1M
2023-06-06 12,573.00 12,673.30 12,506.10 12,639.80 1.0M
2023-06-05 13,041.10 13,041.10 12,573.00 12,573.00 1.4M
2023-06-02 12,506.10 12,907.30 12,506.10 12,673.30 2.7M
2023-06-01 12,439.20 12,506.10 12,272.00 12,372.30 1.1M
2023-05-31 12,405.80 12,639.80 12,272.00 12,439.20 1.3M
2023-05-30 12,004.50 12,472.60 12,004.50 12,372.30 2.0M
2023-05-29 12,037.90 12,071.40 11,937.60 11,971.10 0.8M
2023-05-26 11,971.10 12,037.90 11,904.20 11,937.60 0.7M
2023-05-25 12,004.50 12,104.80 11,904.20 11,937.60 0.7M
2023-05-24 12,104.80 12,205.10 12,037.90 12,171.70 0.8M
2023-05-23 12,171.70 12,205.10 12,071.40 12,104.80 0.8M
2023-05-22 12,205.10 12,205.10 12,071.40 12,171.70 1.2M
2023-05-19 11,971.10 12,238.60 11,904.20 12,104.80 1.3M
2023-05-18 11,770.40 12,004.50 11,770.40 11,971.10 0.5M
2023-05-17 11,870.70 12,037.90 11,737.00 11,770.40 0.7M
2023-05-16 12,104.80 12,104.80 11,837.30 11,870.70 0.6M
2023-05-15 12,238.60 12,372.30 11,937.60 11,937.60 1.8M
2023-05-12 12,104.80 12,171.70 11,904.20 12,171.70 0.9M
2023-05-11 12,238.60 12,238.60 11,971.10 12,037.90 1.3M
2023-05-10 12,238.60 12,272.00 12,104.80 12,171.70 0.9M
2023-05-09 12,171.70 12,305.50 12,037.90 12,205.10 0.6M
2023-05-08 12,372.30 12,372.30 12,037.90 12,138.30 1.2M
2023-05-05 11,703.60 12,405.80 11,703.60 12,272.00 1.3M
2023-05-04 11,770.40 11,904.20 11,436.00 11,803.90 1.5M
2023-04-28 11,971.10 11,971.10 11,670.10 11,870.70 0.8M
2023-04-27 11,937.60 12,138.30 11,202.00 11,703.60 1.1M
2023-04-26 11,971.10 12,004.50 11,770.40 12,004.50 0.7M
2023-04-25 12,372.30 12,472.60 11,837.30 11,837.30 1.7M
2023-04-24 12,940.80 12,940.80 12,138.30 12,171.70 3.8M
2023-04-21 12,840.50 13,342.10 12,840.50 13,041.10 2.6M
2023-04-20 12,639.80 12,873.90 12,639.80 12,840.50 0.7M
2023-04-19 12,940.80 13,074.50 12,439.20 12,639.80 1.4M
2023-04-18 12,673.30 12,940.80 12,573.00 12,840.50 1.7M
2023-04-17 12,372.30 12,639.80 12,272.00 12,506.10 0.7M
2023-04-14 13,074.50 13,074.50 12,372.30 12,372.30 1.5M
2023-04-13 13,375.50 13,375.50 12,706.70 12,974.20 1.9M
2023-04-12 12,305.50 13,007.70 12,104.80 12,974.20 4.5M
2023-04-11 12,104.80 12,205.10 11,770.40 12,171.70 0.5M
2023-04-10 11,971.10 12,272.00 11,837.30 11,971.10 1.2M
2023-04-07 11,636.70 11,971.10 11,402.60 11,971.10 0.8M
2023-04-06 11,937.60 12,004.50 11,569.80 11,569.80 0.8M
2023-04-05 12,037.90 12,272.00 11,803.90 11,904.20 0.7M
2023-04-04 11,770.40 12,037.90 11,670.10 12,037.90 0.9M
2023-04-03 12,037.90 12,104.80 11,803.90 11,803.90 0.6M
2023-03-31 11,302.30 11,870.70 11,302.30 11,837.30 1.2M
2023-03-30 11,369.20 11,402.60 11,168.50 11,268.90 0.2M
2023-03-29 11,101.70 11,335.70 10,934.50 11,268.90 0.3M
2023-03-28 10,901.00 11,034.80 10,901.00 10,934.50 0.1M
2023-03-27 11,034.80 11,101.70 10,834.10 10,901.00 0.3M
2023-03-24 10,834.10 11,034.80 10,834.10 10,934.50 0.1M
2023-03-23 10,901.00 10,934.50 10,733.80 10,934.50 0.1M
2023-03-22 11,135.10 11,168.50 10,834.10 10,901.00 0.2M
2023-03-21 10,901.00 11,001.30 10,800.70 11,001.30 0.1M
2023-03-20 11,202.00 11,202.00 10,767.30 10,767.30 0.2M
2023-03-17 11,235.40 11,268.90 11,168.50 11,202.00 0.1M
2023-03-16 11,302.30 11,302.30 11,001.30 11,135.10 0.6M
2023-03-15 11,436.00 11,469.50 11,268.90 11,369.20 0.5M
2023-03-14 11,636.70 11,636.70 11,034.80 11,101.70 0.4M
2023-03-13 11,703.60 11,703.60 11,369.20 11,603.20 0.5M
2023-03-10 11,335.70 11,703.60 11,268.90 11,636.70 0.8M
2023-03-09 11,302.30 11,469.50 11,168.50 11,369.20 0.3M
2023-03-08 10,834.10 11,436.00 10,834.10 11,369.20 0.7M
2023-03-07 10,633.50 11,135.10 10,600.10 11,034.80 0.5M
2023-03-06 10,633.50 10,834.10 10,533.20 10,566.60 0.4M
2023-03-03 10,700.40 10,700.40 10,399.40 10,432.90 0.5M
2023-03-02 10,633.50 10,733.80 10,432.90 10,499.80 0.2M
2023-03-01 10,366.00 10,633.50 10,098.50 10,633.50 0.4M
2023-02-28 10,466.30 10,733.80 10,366.00 10,499.80 0.2M
2023-02-27 10,533.20 10,800.70 10,432.90 10,432.90 0.4M
2023-02-24 11,034.80 11,268.90 10,667.00 10,767.30 0.5M
2023-02-23 11,101.70 11,202.00 10,834.10 11,168.50 0.4M
2023-02-22 11,302.30 11,436.00 11,168.50 11,202.00 0.3M
2023-02-21 11,670.10 11,870.70 11,369.20 11,436.00 0.4M
2023-02-20 11,335.70 11,636.70 11,235.40 11,636.70 0.4M
2023-02-17 11,101.70 11,369.20 11,101.70 11,335.70 0.4M
2023-02-16 11,168.50 11,168.50 10,967.90 11,135.10 0.3M
2023-02-15 10,934.50 11,168.50 10,767.30 11,034.80 0.2M
2023-02-14 10,901.00 11,068.20 10,901.00 10,934.50 0.2M
2023-02-13 11,502.90 11,670.10 10,867.60 10,934.50 0.7M
2023-02-10 11,770.40 11,770.40 11,402.60 11,670.10 0.4M
2023-02-09 11,904.20 11,904.20 11,603.20 11,737.00 0.2M
2023-02-08 11,904.20 12,004.50 11,436.00 11,904.20 0.4M
2023-02-07 11,904.20 12,104.80 11,636.70 11,870.70 0.5M
2023-02-06 11,971.10 12,004.50 11,770.40 11,904.20 0.2M
2023-02-03 11,636.70 12,004.50 11,603.20 11,904.20 0.7M
2023-02-02 12,037.90 12,138.30 11,469.50 11,603.20 0.6M
2023-02-01 12,573.00 12,606.40 12,037.90 12,037.90 1.6M
2023-01-31 12,138.30 12,506.10 11,937.60 12,506.10 0.8M
2023-01-30 12,372.30 12,372.30 12,138.30 12,171.70 0.8M
2023-01-27 12,673.30 12,673.30 12,338.90 12,372.30 0.8M
2023-01-19 12,171.70 13,074.50 12,138.30 12,372.30 1.6M
2023-01-18 12,573.00 12,573.00 12,104.80 12,238.60 0.9M
2023-01-17 12,138.30 12,539.50 12,004.50 12,372.30 0.7M
2023-01-16 11,870.70 12,238.60 11,737.00 12,004.50 0.7M
2023-01-13 12,104.80 12,171.70 11,904.20 11,904.20 0.8M
2023-01-12 11,636.70 12,171.70 11,536.40 12,104.80 1.1M
2023-01-11 11,168.50 11,469.50 11,168.50 11,436.00 0.5M
2023-01-10 11,101.70 11,202.00 10,901.00 11,168.50 0.2M
2023-01-09 11,235.40 11,335.70 11,034.80 11,101.70 0.3M
2023-01-06 11,302.30 11,436.00 11,101.70 11,101.70 0.4M
2023-01-05 11,502.90 11,502.90 11,202.00 11,268.90 0.2M
2023-01-04 11,436.00 11,569.80 11,202.00 11,369.20 0.3M
2023-01-03 10,901.00 11,369.20 10,901.00 11,335.70 0.4M