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)
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
08/07/2019
4.20
 100 3.90 4.20 4.20 0 0 0
05/07/2019
3.90
 5,000 3.80 3.90 3.90 0 0 0
04/07/2019
3.80
 5,700 4 4.20 3.50 0 0 0
03/07/2019
4
 0 4 4 4 0 0 0
02/07/2019
4
 0 3.90 4 4 0 0 0
01/07/2019
3.90
 600 3.90 4 3.90 0 0 0
28/06/2019
3.90
 2,600 3.60 3.90 3.40 0 0 0
27/06/2019
3.60
 9,100 4.20 4.20 3.60 0 0 0
26/06/2019
4.20
 4,200 3.80 4.20 3.30 0 0 0
25/06/2019
3.80
 0 4.20 3.80 3.80 0 0 0
24/06/2019
4.20
 440 3.90 4.20 3.40 0 0 0
21/06/2019
3.90
 0 3.90 3.90 3.90 0 0 0
20/06/2019
3.90
 5,000 3.70 3.90 3.90 0 0 0
19/06/2019
3.70
 0 3.70 3.70 3.70 0 0 0
18/06/2019
3.70
 0 3.80 3.70 3.70 0 0 0
17/06/2019
3.80
 2,500 3.40 3.80 3.50 0 0 0
14/06/2019
3.40
 4,110 3.10 3.40 3.40 0 0 0
13/06/2019
3.10
 1,600 3.10 3.10 3.10 0 0 0
12/06/2019
3.10
 4,000 3.40 3.40 3 0 0 0
11/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
10/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
07/06/2019
3.40
 5,100 4 4 3.40 0 0 0
06/06/2019
4
 600 4.60 4.60 4 0 0 0
05/06/2019
4.60
 100 4 4.60 4.60 0 0 0
04/06/2019
4
 100 3.50 4 4 0 0 0
03/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
31/05/2019
3.50
 0 3.50 3.50 3.50 0 0 0
30/05/2019
3.50
 0 3.50 3.50 3.50 0 0 0
29/05/2019
3.50
 15,800 3.10 3.50 3.30 0 0 0
28/05/2019
3.10
 4,800 3.40 3.40 3.10 0 0 0
27/05/2019
3.40
 18,800 3 3.40 2.70 0 0 0
24/05/2019
3
 4,000 3 3 3 0 0 0
23/05/2019
3
 100 3.40 3.40 3 0 0 0
22/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
21/05/2019
3.40
 17,900 3.20 3.40 3.40 0 0 0
20/05/2019
3.20
 0 3.20 3.20 3.20 0 0 0
17/05/2019
3.20
 0 3.20 3.20 3.20 0 0 0
16/05/2019
3.20
 0 3.20 3.20 3.20 0 0 0
15/05/2019
3.20
 0 3.20 3.20 3.20 0 0 0
14/05/2019
3.20
 0 3.20 3.20 3.20 0 0 0
13/05/2019
3.20
 0 3.20 3.20 3.20 0 0 0
10/05/2019
3.20
 300 3.20 3.20 3.20 0 0 0
09/05/2019
3.20
 0 3.20 3.20 3.20 0 0 0
08/05/2019
3.20
 1,000 3 3.20 3.20 0 0 0
07/05/2019
3
 1,000 3 3 3 0 0 0
06/05/2019
3
 800 3.20 3.20 3 0 0 0
03/05/2019
3.20
 2,700 3 3.20 3 0 0 0
02/05/2019
3
 6,300 2.90 3 3 0 200 -0.0
26/04/2019
2.90
 0 2.90 2.90 2.90 0 0 0
25/04/2019
2.90
 1,100 2.80 3.20 2.90 0 0 0
24/04/2019
2.80
 0 2.80 2.80 2.80 0 0 0
23/04/2019
2.80
 4,900 2.50 2.80 2.80 0 0 0
22/04/2019
2.50
 50 2.50 2.50 2.50 0 0 0
19/04/2019
2.50
 50 2.50 2.50 2.50 0 0 0
18/04/2019
2.50
 0 2.50 2.50 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |