CTCP Vận tải Đường sắt Hà Nội (hrt)

7.50
-0.10
(-1.32%)
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
(2024-04-10) 		0.70 10.14% 536,100 0 0
6.80
7.90
7.50
2 tháng
(2024-03-11) 		0.60 8.57% 776,000 0 0
6.80
7.90
7.50
3 tháng
(2024-02-15) 		0.80 11.76% 1,078,900 -27,900 -0.2
6.60
8
7.50
6 tháng
(2023-11-13) 		0.50 7.04% 1,964,600 -41,800 -0.3
6.60
8.40
7.50
12 tháng
(2023-05-16) 		2.90 61.70% 4,139,718 -200 0.0
4.50
8.40
7.50
24 tháng
(2022-05-23) 		1.50 24.59% 6,152,270 4,100 0.0
4
8.40
7.50
36 tháng
(2021-05-26) 		3.60 90% 18,710,167 5,700 0.0
3.50
12
7.50
60 tháng
(2019-06-06) 		3.60 90% 19,778,340 6,000 0.0
2.30
12
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2018
4.60
 0 4.50 4.60 4.60 0 0 0
23/02/2018
4.50
 600 5 5.50 4.40 300 0 0.0
22/02/2018
5
 418 4.40 5 4.90 18 0 0
21/02/2018
4.40
 0 4.40 4.40 4.40 0 0 0
13/02/2018
4.40
 2,200 4.30 4.40 4.40 0 0 0
12/02/2018
4.30
 0 4.30 4.30 4.30 0 0 0
09/02/2018
4.30
 6,482 5 5 4.30 82 0 0.0
08/02/2018
5
 3,100 5.80 5.80 5 0 0 0
07/02/2018
5.80
 600 6.80 6.80 5.80 0 0 0
06/02/2018
6.80
 100 7.90 7.90 6.80 0 0 0
05/02/2018
7.90
 0 6.50 7.90 7.90 0 0 0
02/02/2018
6.50
 300 7.60 8.70 6.50 0 0 0
01/02/2018
7.60
 0 7.60 7.60 7.60 0 0 0
31/01/2018
7.60
 100 6.70 7.60 7.60 0 0 0
30/01/2018
6.70
 100 5.90 6.70 6.70 0 0 0
29/01/2018
5.90
 0 5.90 5.90 5.90 0 0 0
26/01/2018
5.90
 100 5.30 5.90 5.90 0 0 0
25/01/2018
5.30
 0 5.30 5.30 5.30 0 0 0
24/01/2018
5.30
 0 5.30 5.30 5.30 0 0 0
23/01/2018
5.30
 1,500 6.20 6.20 5.30 0 0 0
22/01/2018
6.20
 0 6.20 6.20 6.20 0 0 0
19/01/2018
6.20
 1,100 6 6.20 6.20 0 0 0
18/01/2018
6
 2,300 5.30 6 5.70 0 0 0
17/01/2018
5.30
 3,500 5.40 6 5.30 0 0 0
16/01/2018
5.40
 600 4.70 5.40 5 0 0 0
15/01/2018
4.70
 12,000 4.10 4.70 4.50 0 0 0
12/01/2018
4.10
 0 4.10 4.10 4.10 0 0 0
11/01/2018
4.10
 1,200 3.90 4.10 4.10 0 0 0
10/01/2018
3.90
 0 3.90 3.90 3.90 0 0 0
09/01/2018
3.90
 300 4.20 4.20 3.90 0 0 0
08/01/2018
4.20
 1,000 4.20 4.20 4.20 0 0 0
05/01/2018
4.20
 400 4.10 4.20 4.20 0 0 0
04/01/2018
4.10
 300 3.80 4.30 4.10 0 0 0
03/01/2018
3.80
 1,400 4.30 4.30 3.80 0 0 0
02/01/2018
4.30
 0 4.30 4.30 4.30 0 0 0
29/12/2017
4.30
 100 3.80 4.30 4.30 0 0 0
28/12/2017
3.80
 1,100 4 4 3.80 0 0 0
27/12/2017
4
 200 4 4 4 0 0 0
26/12/2017
4
 0 4 4 4 0 0 0
25/12/2017
4
 0 4 4 4 0 0 0
22/12/2017
4
 0 4 4 4 0 0 0
21/12/2017
4
 400 4 4 4 0 0 0
20/12/2017
4
 0 4 4 4 0 0 0
19/12/2017
4
 0 4 4 4 0 0 0
18/12/2017
4
 500 3.90 4 4 0 0 0
15/12/2017
3.90
 2,000 4 4 3.90 0 0 0
14/12/2017
4
 0 4 4 4 0 0 0
13/12/2017
4
 900 4.20 4.20 4 0 0 0
12/12/2017
4.20
 400 4.20 4.20 3.90 0 0 0
11/12/2017
4.20
 1,500 4.30 4.30 4.20 0 0 0
08/12/2017
4.30
 0 4.30 4.30 4.30 0 0 0
07/12/2017
4.30
 100 3.80 4.30 4.30 0 0 0
06/12/2017
3.80
 3,000 4 4 3.80 0 0 0
05/12/2017
4
 0 4 4 4 0 0 0
04/12/2017
4
 0 4 4 4 0 0 0
01/12/2017
4
 1,000 4 4 4 0 0 0
30/11/2017
4
 0 4 4 4 0 0 0
29/11/2017
4
 500 3.70 4 4 0 0 0
28/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
27/11/2017
3.70
 800 3.70 3.70 3.70 0 0 0
24/11/2017
3.70
 100 3.70 3.70 3.70 0 0 0
23/11/2017
3.70
 9,000 4 4 3.70 0 0 0
22/11/2017
4
 100 3.60 4 4 0 0 0
21/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
20/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
17/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
16/11/2017
3.60
 5,400 3.60 3.60 3.60 0 0 0
15/11/2017
3.60
 100 4 4 3.60 0 0 0
14/11/2017
4
 1,200 3.60 4 4 0 0 0
13/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
10/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
09/11/2017
3.60
 1,000 3.60 3.60 3.60 0 0 0
08/11/2017
3.60
 100 3.70 3.70 3.60 0 0 0
07/11/2017
3.70
 600 4.20 4.20 3.70 0 0 0
06/11/2017
4.20
 1,300 4.10 4.20 4.20 0 0 0
03/11/2017
4.10
 0 4.10 4.10 4.10 0 0 0
02/11/2017
4.10
 0 4.10 4.10 4.10 0 0 0
01/11/2017
4.10
 600 4 4.10 4.10 0 0 0
31/10/2017
4
 500 4.20 4.20 4 0 0 0
30/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
27/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
26/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
25/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
24/10/2017
4.20
 2,000 4.10 4.20 4.20 0 0 0
23/10/2017
4.10
 4,400 4.20 4.20 4.10 0 0 0
20/10/2017
4.20
 600 4.20 4.20 4.20 0 0 0
19/10/2017
4.20
 2,000 4 4.50 4.20 0 0 0
18/10/2017
4
 0 4 4 4 0 0 0
17/10/2017
4
 700 4.10 4.10 4 0 0 0
16/10/2017
4.10
 1,500 4.30 4.30 4 0 0 0
13/10/2017
4.30
 0 4.30 4.30 4.30 0 0 0
12/10/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/10/2017
4.30
 0 4.20 4.30 4.30 0 0 0
10/10/2017
4.20
 1,000 4.50 4.80 4.20 0 0 0
09/10/2017
4.50
 8,100 4 4.50 4.10 0 0 0
06/10/2017
4
 100 4.60 4.60 4 0 0 0
05/10/2017
4.60
 0 4.60 4.60 4.60 0 0 0
04/10/2017
4.60
 100 4 4.60 4.60 0 0 0
03/10/2017
4
 500 4 4 4 0 0 0
02/10/2017
4
 2,300 4.20 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc