CTCP Vận tải Đường sắt Hà Nội (hrt)

13.80
0
(0%)
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
(2024-10-23) 		-0.30 -2.13% 268,228 0 0
13.70
14.20
13.80
2 tháng
(2024-09-23) 		0.50 3.76% 2,846,910 -100 -0.0
13.30
15.90
13.80
3 tháng
(2024-08-26) 		2 16.95% 3,299,567 -100 -0.0
11.10
15.90
13.80
6 tháng
(2024-05-27) 		6.40 86.49% 9,779,230 -200 -0.0
7.40
16.30
13.80
12 tháng
(2023-11-28) 		6.70 94.37% 11,638,986 -42,000 -0.3
6.60
16.30
13.80
24 tháng
(2022-12-05) 		8.90 181.63% 14,459,284 -1,300 0.0
4.30
16.30
13.80
36 tháng
(2021-12-08) 		5.90 74.68% 24,119,433 5,400 0.0
4
16.30
13.80
60 tháng
(2019-12-19) 		10 263.16% 29,429,876 5,800 0.0
2.30
16.30
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
4.30
 23,200 4.90 4.90 4.30 0 0 0
13/04/2021
4.90
 15,800 5 5 4.90 0 0 0
12/04/2021
5
 15,400 4.60 5.10 4 0 0 0
09/04/2021
4.60
 9,400 4.10 4.60 4.10 0 0 0
08/04/2021
4.10
 8,200 4 4.10 3.90 0 0 0
07/04/2021
4
 2,200 4.10 4.30 3.90 0 0 0
06/04/2021
4.10
 48,200 3.70 4.10 3.70 0 0 0
05/04/2021
3.70
 42,900 3.70 3.70 3.60 0 0 0
02/04/2021
3.70
 400 3.70 3.70 3.70 0 0 0
01/04/2021
3.70
 300 3.60 3.70 3.70 0 0 0
31/03/2021
3.60
 200 3.60 3.60 3.60 0 0 0
30/03/2021
3.60
 5,100 3.60 3.60 3.60 0 0 0
29/03/2021
3.60
 4,100 3.60 3.60 3.50 0 0 0
26/03/2021
3.60
 0 3.60 3.60 3.60 0 0 0
25/03/2021
3.60
 1,200 3.50 3.60 3.60 0 0 0
24/03/2021
3.50
 5,300 3.70 3.70 3.50 0 0 0
23/03/2021
3.70
 12,700 3.60 3.70 3.60 0 0 0
22/03/2021
3.60
 100 3.70 3.70 3.60 0 0 0
19/03/2021
3.70
 0 3.80 3.70 3.70 0 0 0
18/03/2021
3.80
 3,000 3.70 3.80 3.70 0 0 0
17/03/2021
3.70
 3,000 3.70 4.20 3.60 0 0 0
16/03/2021
3.70
 2,300 3.80 3.80 3.60 0 0 0
15/03/2021
3.80
 1,500 3.60 3.80 3.60 0 0 0
12/03/2021
3.60
 9,700 3.60 3.70 3.60 0 0 0
11/03/2021
3.60
 1,000 3.60 3.60 3.60 0 0 0
10/03/2021
3.60
 21,600 3.50 3.70 3.50 0 0 0
09/03/2021
3.50
 4,400 3.30 3.50 3.40 0 0 0
08/03/2021
3.30
 1,900 3.30 3.30 3.30 0 0 0
05/03/2021
3.30
 1,100 3.30 3.30 3 0 0 0
04/03/2021
3.30
 5,100 3.20 3.30 3.10 0 0 0
03/03/2021
3.20
 1,100 3.30 3.30 3 0 0 0
02/03/2021
3.30
 5,800 3.30 3.30 3 0 1,000 -0.0
01/03/2021
3.30
 1,700 3.30 3.40 3.30 0 0 0
26/02/2021
3.30
 800 3.40 3.40 3 0 0 0
25/02/2021
3.40
 1,600 3.30 3.40 3.10 0 0 0
24/02/2021
3.30
 10,600 3.40 3.40 3.30 0 0 0
23/02/2021
3.40
 200 3.40 3.40 3.10 0 0 0
22/02/2021
3.40
 1,900 3.20 3.40 3.30 0 0 0
19/02/2021
3.20
 0 3.20 3.20 3.20 0 0 0
18/02/2021
3.20
 2,300 3.30 3.30 3.20 0 0 0
17/02/2021
3.30
 2,400 3.20 3.30 3.30 0 0 0
09/02/2021
3.20
 1,000 3.20 3.20 3.20 1,000 0 0
08/02/2021
3.20
 1,100 3.20 3.20 3.20 0 0 0
05/02/2021
3.20
 0 3.20 3.20 3.20 0 0 0
04/02/2021
3.20
 600 3.10 3.20 3.20 0 0 0
03/02/2021
3.10
 0 3.10 3.10 3.10 0 0 0
02/02/2021
3.10
 0 3.10 3.10 3.10 0 0 0
01/02/2021
3.10
 0 3.10 3.10 3.10 0 0 0
29/01/2021
3.10
 100 3.10 3.10 3.10 0 0 0
28/01/2021
3.10
 1,700 2.80 3.10 2.70 0 0 0
27/01/2021
2.80
 4,000 3.20 3.20 2.80 0 0 0
26/01/2021
3.20
 1,000 3.50 3.50 3.20 0 0 0
25/01/2021
3.50
 2,000 3.50 3.50 3.50 0 0 0
22/01/2021
3.50
 6,700 3.50 3.50 3.50 0 0 0
21/01/2021
3.50
 9,400 3.50 3.50 3.50 0 0 0
20/01/2021
3.50
 8,800 3.30 3.60 3.50 0 0 0
19/01/2021
3.30
 9,400 3.60 3.60 3.20 0 0 0
18/01/2021
3.60
 12,800 3.60 3.60 3.60 0 0 0
15/01/2021
3.60
 100 3.60 3.60 3.60 0 0 0
14/01/2021
3.60
 0 3.60 3.60 3.60 0 0 0
13/01/2021
3.60
 400 3.40 3.60 3.60 0 0 0
12/01/2021
3.40
 0 3.70 3.40 3.40 0 0 0
11/01/2021
3.70
 3,100 3.30 3.70 3.20 0 0 0
08/01/2021
3.30
 15,300 3.40 3.40 3.30 0 0 0
07/01/2021
3.40
 3,000 3.30 3.40 3.40 0 0 0
06/01/2021
3.30
 0 3.30 3.30 3.30 0 0 0
05/01/2021
3.30
 1,000 3.70 3.70 3.30 0 0 0
04/01/2021
3.70
 0 3.70 3.70 3.70 0 0 0
31/12/2020
3.70
 0 3.70 3.70 3.70 0 0 0
30/12/2020
3.70
 4,000 3.70 3.70 3.70 0 0 0
29/12/2020
3.70
 3,600 3.30 3.70 3.30 0 0 0
28/12/2020
3.30
 2,900 3.20 3.30 3.30 0 0 0
25/12/2020
3.20
 3,000 3.20 3.20 3.20 0 0 0
24/12/2020
3.20
 0 3.20 3.20 3.20 0 0 0
23/12/2020
3.20
 2,700 3.20 3.30 3.20 0 0 0
22/12/2020
3.20
 1,000 3.30 3.30 3.20 0 0 0
21/12/2020
3.30
 100 3.50 3.50 3.30 0 0 0
18/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
17/12/2020
3.50
 100 3.20 3.50 3.50 0 0 0
16/12/2020
3.20
 0 3.20 3.20 3.20 0 0 0
15/12/2020
3.20
 0 3.20 3.20 3.20 0 0 0
14/12/2020
3.20
 0 3.60 3.20 3.20 0 0 0
11/12/2020
3.60
 13,100 3.20 3.60 3.20 0 0 0
10/12/2020
3.20
 7,900 3.20 3.20 3.20 0 0 0
09/12/2020
3.20
 0 3.20 3.20 3.20 0 0 0
08/12/2020
3.20
 0 3.20 3.20 3.20 0 0 0
07/12/2020
3.20
 0 3.20 3.20 3.20 0 0 0
04/12/2020
3.20
 100 3.30 3.30 3.20 0 0 0
03/12/2020
3.30
 1,400 3.10 3.30 3.30 0 0 0
02/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
01/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
30/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
27/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
26/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
25/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
24/11/2020
3.10
 1,000 3.10 3.10 3.10 0 0 0
23/11/2020
3.10
 0 3.40 3.10 3.40 0 0 0
20/11/2020
3.40
 0 3.40 3.40 3.40 0 0 0
19/11/2020
3.40
 0 3.40 3.40 3.40 0 0 0
18/11/2020
3.40
 300 3.80 3.80 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |