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)
17/11/2020
3.80
 14,300 4.40 4.40 3.80 0 0 0
16/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
13/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
12/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
11/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
10/11/2020
4.40
 100 4.30 4.40 4.40 0 0 0
09/11/2020
4.30
 100 3.80 4.30 4.30 0 0 0
06/11/2020
3.80
 600 4.40 4.70 3.80 0 0 0
05/11/2020
4.40
 100 4.10 4.40 4.40 0 0 0
04/11/2020
4.10
 0 4.10 4.10 4.10 0 0 0
03/11/2020
4.10
 0 4.10 4.10 4.10 0 0 0
02/11/2020
4.10
 100 3.60 4.10 4.10 0 0 0
30/10/2020
3.60
 100 3.30 3.60 3.60 0 0 0
29/10/2020
3.30
 1,100 3.20 3.30 3.30 0 0 0
28/10/2020
3.20
 1,100 3.50 3.50 3.20 0 0 0
27/10/2020
3.50
 18,400 3.10 3.50 3.50 0 0 0
26/10/2020
3.10
 4,100 3.50 3.50 3.10 0 0 0
23/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
22/10/2020
3.50
 5,400 3.20 3.50 3.50 0 0 0
21/10/2020
3.20
 16,100 3.20 3.50 3.20 0 0 0
20/10/2020
3.20
 0 3.20 3.20 3.20 0 0 0
19/10/2020
3.20
 1,700 3 3.20 3.20 0 0 0
16/10/2020
3
 11,600 3.50 4 3 0 0 0
15/10/2020
3.50
 14,800 3.10 3.50 3.10 0 0 0
14/10/2020
3.10
 3,400 3.10 3.10 3.10 0 0 0
13/10/2020
3.10
 3,300 3.40 3.40 3.10 0 0 0
12/10/2020
3.40
 18,800 3.20 3.40 3 0 0 0
09/10/2020
3.20
 2,900 3.20 3.20 3 0 0 0
08/10/2020
3.20
 9,900 3.10 3.20 3 0 0 0
07/10/2020
3.10
 2,100 2.90 3.20 3.10 0 0 0
06/10/2020
2.90
 100 3.40 3.40 2.90 0 0 0
05/10/2020
3.40
 100 2.90 3.40 3.40 0 0 0
02/10/2020
2.90
 3,500 3.40 3.40 2.90 0 0 0
01/10/2020
3.40
 100 3.20 3.40 3.40 0 0 0
30/09/2020
3.20
 100 3 3.20 3.20 0 0 0
29/09/2020
3
 0 2.70 3 3 0 0 0
28/09/2020
2.70
 200 2.90 3.20 2.70 0 0 0
25/09/2020
2.90
 8,700 3 3 2.70 0 0 0
24/09/2020
3
 200 3.30 3.30 3 0 0 0
23/09/2020
3.30
 500 3.10 3.30 2.80 0 0 0
22/09/2020
3.10
 1,200 3.20 3.30 3.10 0 0 0
21/09/2020
3.20
 1,100 3.40 3.60 3.10 0 0 0
18/09/2020
3.40
 7,200 3.30 3.80 3.20 0 0 0
17/09/2020
3.30
 900 3.40 3.50 3.30 0 0 0
16/09/2020
3.40
 0 3.10 3.40 3.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |