CTCP Vận tải Đường sắt Hà Nội (hrt)

11.60
-0.10
(-0.85%)
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
(2024-08-20) 		-0.70 -5.69% 574,300 0 0
11.10
12.40
11.60
2 tháng
(2024-07-22) 		-1.70 -12.78% 2,059,400 0 0
11.10
13.70
11.60
3 tháng
(2024-06-21) 		3.80 48.72% 6,698,900 0 0
7.80
16.30
11.60
6 tháng
(2024-03-25) 		4.70 68.12% 7,697,700 -100 -0.0
6.80
16.30
11.60
12 tháng
(2023-09-25) 		5.90 103.51% 10,093,700 -100 0.0
5.60
16.30
11.60
24 tháng
(2022-09-30) 		6.50 127.45% 11,957,622 -1,200 0.0
4
16.30
11.60
36 tháng
(2021-10-05) 		5.60 93.33% 24,552,078 5,600 0.0
4
16.30
11.60
60 tháng
(2019-10-16) 		8.20 241.18% 26,637,390 5,900 0.0
2.30
16.30
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2020
3.10
 401 3.60 3.60 3.10 0 0 0
14/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
11/09/2020
3.60
 100 3.30 3.60 3.60 0 0 0
10/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
09/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
08/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
07/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
04/09/2020
3.30
 100 3.20 3.30 3.30 0 0 0
03/09/2020
3.20
 100 2.90 3.20 3.20 0 0 0
01/09/2020
2.90
 0 2.70 2.90 2.90 0 0 0
31/08/2020
2.70
 2,600 3 3.30 2.70 0 0 0
28/08/2020
3
 3,600 3.30 3.40 3 0 0 0
27/08/2020
3.30
 100 3.10 3.30 3.30 0 0 0
26/08/2020
3.10
 2,100 3.60 3.60 3.10 0 0 0
25/08/2020
3.60
 500 3.40 3.60 3.10 0 0 0
24/08/2020
3.40
 200 3.10 3.40 3.40 0 0 0
21/08/2020
3.10
 6,200 3 3.10 3 0 0 0
20/08/2020
3
 0 3 3 3 0 0 0
19/08/2020
3
 0 3 3 3 0 0 0
18/08/2020
3
 3,900 3 3 3 0 0 0
17/08/2020
3
 0 3 3 3 0 0 0
14/08/2020
3
 2,900 3.30 3.30 3 0 0 0
13/08/2020
3.30
 1,600 3.30 3.70 3.30 0 0 0
12/08/2020
3.30
 0 3.30 3.30 3.30 0 0 0
11/08/2020
3.30
 2,400 3.30 3.50 3.30 0 0 0
10/08/2020
3.30
 1,500 3.30 3.30 3.30 0 0 0
07/08/2020
3.30
 0 3.30 3.30 3.30 0 0 0
06/08/2020
3.30
 100 3 3.30 3.30 0 0 0
05/08/2020
3
 100 3.40 3.40 3 0 0 0
04/08/2020
3.40
 800 3.10 3.50 3.40 0 0 0
03/08/2020
3.10
 100 3 3.10 3.10 0 0 0
31/07/2020
3
 0 3 3 3 0 0 0
30/07/2020
3
 500 3 3 3 0 0 0
29/07/2020
3
 900 2.80 3 2.90 0 0 0
28/07/2020
2.80
 100 3 3 2.80 0 0 0
27/07/2020
3
 1,900 3.10 3.10 3 0 0 0
24/07/2020
3.10
 100 3.20 3.20 3.10 0 0 0
23/07/2020
3.20
 300 2.90 3.20 3.20 0 0 0
22/07/2020
2.90
 0 2.90 2.90 2.90 0 0 0
21/07/2020
2.90
 100 3 3 2.90 0 0 0
20/07/2020
3
 300 3.10 3.10 2.90 0 0 0
17/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
16/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
15/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
14/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
13/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
10/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
09/07/2020
3.10
 100 2.90 3.10 3.10 0 0 0
08/07/2020
2.90
 100 2.60 2.90 2.90 0 0 0
07/07/2020
2.60
 0 2.60 2.60 2.60 0 0 0
06/07/2020
2.60
 100 2.30 2.60 2.60 0 0 0
03/07/2020
2.30
 0 2.30 2.30 2.30 0 0 0
02/07/2020
2.30
 0 2.30 2.30 2.30 0 0 0
01/07/2020
2.30
 0 2.30 2.30 2.30 0 0 0
30/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
29/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
26/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
25/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
24/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
23/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
22/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
19/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
18/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
17/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
16/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
15/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
12/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
11/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
10/06/2020
2.30
 200 2.70 2.70 2.30 0 0 0
09/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
08/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
05/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
04/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
03/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
02/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
01/06/2020
2.70
 600 2.80 2.80 2.70 0 0 0
29/05/2020
2.80
 1,000 3 3 2.80 0 0 0
28/05/2020
3
 1,100 3 3 3 0 0 0
27/05/2020
3
 500 3 3 3 0 0 0
26/05/2020
3
 4,400 2.90 3 2.90 0 0 0
25/05/2020
2.90
 600 2.60 2.90 2.90 0 0 0
22/05/2020
2.60
 1,900 2.90 2.90 2.60 0 0 0
21/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
20/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
19/05/2020
2.90
 6,000 2.80 2.90 2.90 0 0 0
18/05/2020
2.80
 600 2.50 2.80 2.40 0 0 0
15/05/2020
2.50
 0 2.40 2.50 2.50 0 0 0
14/05/2020
2.40
 6,100 2.70 2.70 2.40 0 0 0
13/05/2020
2.70
 2,900 2.40 2.70 2.70 0 0 0
12/05/2020
2.40
 100 2.80 2.80 2.40 0 0 0
11/05/2020
2.80
 0 2.80 2.80 2.80 0 0 0
08/05/2020
2.80
 0 2.80 2.80 2.80 0 0 0
07/05/2020
2.80
 0 2.80 2.80 2.80 0 0 0
06/05/2020
2.80
 0 2.70 2.80 2.70 0 0 0
05/05/2020
2.70
 1,000 2.80 2.80 2.70 0 0 0
04/05/2020
2.80
 100 3 3 2.80 0 0 0
29/04/2020
3
 0 3 3 3 0 0 0
28/04/2020
3
 0 3 3 3 0 0 0
27/04/2020
3
 0 3 3 3 0 0 0
24/04/2020
3
 0 3 3 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |