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)
26/11/2019
4.10
 100 4 4.10 4.10 0 0 0
25/11/2019
4
 100 3.80 4 4 0 0 0
22/11/2019
3.80
 0 3.80 3.80 3.80 0 0 0
21/11/2019
3.80
 100 3.50 3.80 3.80 0 0 0
20/11/2019
3.50
 100 3.30 3.50 3.50 0 0 0
19/11/2019
3.30
 100 3.80 3.80 3.30 0 0 0
18/11/2019
3.80
 700 3.50 3.80 3.80 0 0 0
15/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
14/11/2019
3.50
 500 3.50 3.50 3.50 0 0 0
13/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
12/11/2019
3.50
 13,100 3.10 3.50 3.50 0 0 0
11/11/2019
3.10
 2,800 3.10 3.10 3.10 0 0 0
08/11/2019
3.10
 0 3.10 3.10 3.10 0 0 0
07/11/2019
3.10
 5,000 3.40 3.40 3.10 0 0 0
06/11/2019
3.40
 2,100 3.40 3.50 3.40 0 0 0
05/11/2019
3.40
 30,300 3.40 3.70 3.40 0 0 0
04/11/2019
3.40
 15,000 3.40 3.50 3.40 0 0 0
01/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
31/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
30/10/2019
3.40
 200 3.80 3.80 3.40 0 0 0
29/10/2019
3.80
 100 3.40 3.80 3.80 0 0 0
28/10/2019
3.40
 300 3.70 3.70 3.40 0 0 0
25/10/2019
3.70
 0 3.70 3.70 3.70 0 0 0
24/10/2019
3.70
 0 3.70 3.70 3.70 0 0 0
23/10/2019
3.70
 0 3.70 3.70 3.70 0 0 0
22/10/2019
3.70
 0 3.70 3.70 3.70 0 0 0
21/10/2019
3.70
 200 3.70 3.70 3.70 0 0 0
18/10/2019
3.70
 3,100 3.40 3.70 3.60 0 0 0
17/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
16/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
15/10/2019
3.40
 0 3.50 3.40 3.40 0 0 0
14/10/2019
3.50
 5,400 3.40 3.50 3.30 0 0 0
11/10/2019
3.40
 1,000 3.60 3.60 3.40 0 0 0
10/10/2019
3.60
 100 3.60 3.60 3.60 0 0 0
09/10/2019
3.60
 0 3.30 3.60 3.60 0 0 0
08/10/2019
3.30
 200 3.50 3.90 3.30 0 0 0
07/10/2019
3.50
 0 3.50 3.50 3.50 0 0 0
04/10/2019
3.50
 0 3.50 3.50 3.50 0 0 0
03/10/2019
3.50
 0 3.50 3.50 3.50 0 0 0
02/10/2019
3.50
 0 3.50 3.50 3.50 0 0 0
01/10/2019
3.50
 100 3.30 3.50 3.50 0 0 0
30/09/2019
3.30
 0 3.30 3.30 3.30 0 0 0
27/09/2019
3.30
 0 3.30 3.30 3.30 0 0 0
26/09/2019
3.30
 0 3.30 3.30 3.30 0 0 0
25/09/2019
3.30
 5,500 3.60 3.60 3.20 0 0 0
24/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
23/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
20/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
19/09/2019
3.60
 300 4.20 4.20 3.60 0 0 0
18/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
17/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
16/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
13/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
12/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
11/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
10/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
09/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
06/09/2019
4.20
 100 4 4.20 4.20 0 0 0
05/09/2019
4
 0 4 4 4 0 0 0
04/09/2019
4
 0 4 4 4 0 0 0
03/09/2019
4
 0 4 4 4 0 0 0
30/08/2019
4
 0 4 4 4 0 0 0
29/08/2019
4
 400 4.10 4.10 4 0 0 0
28/08/2019
4.10
 4,100 4 4.10 4 0 0 0
27/08/2019
4
 400 3.70 4 4 0 0 0
26/08/2019
3.70
 0 3.70 3.70 3.70 0 0 0
23/08/2019
3.70
 0 3.70 3.70 3.70 0 0 0
22/08/2019
3.70
 4,300 3.40 3.70 3.70 0 0 0
21/08/2019
3.40
 10,000 4 4 3.40 0 0 0
20/08/2019
4
 900 4.60 4.60 4 0 0 0
19/08/2019
4.60
 100 4.50 4.60 4.60 0 0 0
16/08/2019
4.50
 100 4 4.50 4.50 0 0 0
15/08/2019
4
 1,000 4.50 4.50 4 0 0 0
14/08/2019
4.50
 100 4.40 4.50 4.50 0 0 0
13/08/2019
4.40
 200 4 4.40 4.40 0 0 0
12/08/2019
4
 1,500 4 4 4 0 0 0
09/08/2019
4
 3,800 4 4 4 0 0 0
08/08/2019
4
 5,900 4.20 4.20 3.90 0 0 0
07/08/2019
4.20
 700 4.50 4.50 4.20 0 0 0
06/08/2019
4.50
 4,100 4.30 4.80 4.20 0 0 0
05/08/2019
4.30
 7,000 5 5 4.30 0 0 0
02/08/2019
5
 500 5.40 5.40 5 0 0 0
01/08/2019
5.40
 4,900 4.80 5.40 4.20 0 0 0
31/07/2019
4.80
 0 4.30 4.80 4.80 0 0 0
30/07/2019
4.30
 20,600 4.30 5 4.30 0 0 0
29/07/2019
4.30
 16,200 4 4.50 4.30 0 0 0
26/07/2019
4
 7,100 4 4.50 4 0 0 0
25/07/2019
4
 5,900 4.70 4.70 4 0 0 0
24/07/2019
4.70
 100 4.20 4.70 4.70 0 0 0
23/07/2019
4.20
 0 4.20 4.20 4.20 0 0 0
22/07/2019
4.20
 0 4.20 4.20 4.20 0 0 0
19/07/2019
4.20
 0 4.20 4.20 4.20 0 0 0
18/07/2019
4.20
 0 4.20 4.20 4.20 0 0 0
17/07/2019
4.20
 100 4.10 4.20 4.20 0 0 0
16/07/2019
4.10
 100 3.50 4.10 4.10 0 0 0
15/07/2019
3.50
 1,500 3.60 3.60 3.50 0 0 0
12/07/2019
3.60
 100 4 4 3.60 0 0 0
11/07/2019
4
 5,000 4.80 4.80 4 0 0 0
10/07/2019
4.80
 11,000 4.20 4.80 4.20 0 0 0
09/07/2019
4.20
 0 4.20 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |