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)
23/04/2020
3
 3,100 3 3 3 0 0 0
22/04/2020
3
 3,900 2.90 3 3 0 0 0
21/04/2020
2.90
 300 2.90 2.90 2.90 300 0 0.0
20/04/2020
2.90
 1,100 2.90 2.90 2.90 0 0 0
17/04/2020
2.90
 7,100 2.60 2.90 2.90 0 0 0
16/04/2020
2.60
 0 2.60 2.60 2.60 0 0 0
15/04/2020
2.60
 600 2.80 2.80 2.60 0 0 0
14/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
13/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
10/04/2020
2.80
 41,900 2.90 3 2.70 0 0 0
09/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
08/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
07/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
06/04/2020
2.90
 100 2.70 2.90 2.90 0 0 0
03/04/2020
2.70
 0 2.70 2.70 2.70 0 0 0
01/04/2020
2.70
 0 2.90 2.70 2.70 0 0 0
31/03/2020
2.90
 200 2.70 2.90 2.40 0 0 0
30/03/2020
2.70
 16 2.70 2.70 2.70 0 0 0
27/03/2020
2.70
 700 2.90 2.90 2.70 0 0 0
26/03/2020
2.90
 202 2.80 3.20 2.90 0 0 0
25/03/2020
2.80
 0 2.80 2.80 2.80 0 0 0
24/03/2020
2.80
 0 2.80 2.80 2.80 0 0 0
23/03/2020
2.80
 10,104 3 3.30 2.80 0 0 0
20/03/2020
3
 2,400 2.90 3.10 3 0 0 0
19/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
18/03/2020
2.90
 100 2.60 2.90 2.90 0 0 0
17/03/2020
2.60
 0 2.60 2.60 2.60 0 0 0
16/03/2020
2.60
 0 2.60 2.60 2.60 0 0 0
13/03/2020
2.60
 0 2.50 2.60 2.60 0 0 0
12/03/2020
2.50
 4,300 2.90 2.90 2.50 0 0 0
11/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
10/03/2020
2.90
 100 3.10 3.10 2.90 0 0 0
09/03/2020
3.10
 3,300 3.10 3.10 3.10 0 0 0
06/03/2020
3.10
 100 3.60 3.60 3.10 0 0 0
05/03/2020
3.60
 0 3.60 3.60 3.60 0 0 0
04/03/2020
3.60
 0 3.60 3.60 3.60 0 0 0
03/03/2020
3.60
 0 3.60 3.60 3.60 0 0 0
02/03/2020
3.60
 0 3.60 3.60 3.60 0 0 0
28/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
27/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
26/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
25/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
24/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
21/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
19/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
18/02/2020
3.60
 10,900 3.60 3.60 3.60 0 0 0
17/02/2020
3.60
 0 3.40 3.60 3.60 0 0 0
14/02/2020
3.40
 3,100 3.70 3.70 3.40 0 0 0
13/02/2020
3.70
 1,000 3.30 3.70 3.70 0 0 0
12/02/2020
3.30
 100 3.30 3.30 3.30 0 0 0
11/02/2020
3.30
 200 3.60 3.60 3.30 0 0 0
10/02/2020
3.60
 5,500 3.20 3.60 3.20 0 0 0
07/02/2020
3.20
 100 3.50 3.50 3.20 0 0 0
06/02/2020
3.50
 8,200 4.10 4.70 3.50 0 0 0
05/02/2020
4.10
 300 4.80 4.80 4.10 0 0 0
04/02/2020
4.80
 0 4.80 4.80 4.80 0 0 0
03/02/2020
4.80
 0 4.80 4.80 4.80 0 0 0
31/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/01/2020
4.80
 100 4.40 4.80 4.80 0 0 0
22/01/2020
4.40
 0 4.40 4.40 4.40 0 0 0
21/01/2020
4.40
 0 4.40 4.40 4.40 0 0 0
20/01/2020
4.40
 100 3.40 4.40 4.40 0 0 0
17/01/2020
3.40
 200 3.90 4.40 3.40 0 0 0
16/01/2020
3.90
 0 3.90 3.90 3.90 0 0 0
15/01/2020
3.90
 0 3.90 3.90 3.90 0 0 0
14/01/2020
3.90
 0 4.10 3.90 3.90 0 0 0
13/01/2020
4.10
 1,800 3.60 4.10 3.90 0 0 0
10/01/2020
3.60
 0 3.60 3.60 3.60 0 0 0
09/01/2020
3.60
 0 3.60 3.60 3.60 0 0 0
08/01/2020
3.60
 0 3.60 3.60 3.60 0 0 0
07/01/2020
3.60
 200 3.50 3.60 3.50 0 0 0
06/01/2020
3.50
 0 3.60 3.50 3.50 0 0 0
03/01/2020
3.60
 400 3.50 3.70 3 0 0 0
02/01/2020
3.50
 100 3.20 3.50 3.50 0 0 0
31/12/2019
3.20
 2,000 3.30 3.30 3.20 0 0 0
30/12/2019
3.30
 100 3.80 3.80 3.30 0 0 0
27/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
26/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
25/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
24/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
23/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
20/12/2019
3.80
 8,000 3.80 3.80 3.80 0 0 0
19/12/2019
3.80
 100 3.50 3.80 3.80 0 0 0
18/12/2019
3.50
 0 3.10 3.50 3.50 0 0 0
17/12/2019
3.10
 200 3.50 3.80 3.10 0 0 0
16/12/2019
3.50
 200 3.30 3.50 3.50 0 0 0
13/12/2019
3.30
 2,200 3.80 3.90 3.30 0 0 0
12/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
11/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
10/12/2019
3.80
 100 3.20 3.80 3.80 0 0 0
09/12/2019
3.20
 200 3.10 3.90 3.20 0 0 0
06/12/2019
3.10
 200 3.60 3.80 3.10 0 0 0
05/12/2019
3.60
 300 3.60 3.60 3.10 0 0 0
04/12/2019
3.60
 100 4.20 4.20 3.60 0 0 0
03/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
02/12/2019
4.20
 300 4.10 4.20 4.20 0 0 0
29/11/2019
4.10
 0 4.10 4.10 4.10 0 0 0
28/11/2019
4.10
 0 4.10 4.10 4.10 0 0 0
27/11/2019
4.10
 0 4.10 4.10 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |