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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |