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)
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
29/09/2017
4.20
 0 4.20 4.20 4.20 0 0 0
28/09/2017
4.20
 100 4.20 4.20 4.20 0 0 0
27/09/2017
4.20
 2,700 4.10 4.60 4.20 0 0 0
26/09/2017
4.10
 0 4.10 4.10 4.10 0 0 0
25/09/2017
4.10
 4,700 4.20 4.50 4.10 0 0 0
22/09/2017
4.20
 15,500 4.20 4.80 4 0 0 0
21/09/2017
4.20
 300 4 4.60 4.20 0 0 0
20/09/2017
4
 2,100 4.10 4.20 4 0 0 0
19/09/2017
4.10
 3,500 4 4.10 4 0 0 0
18/09/2017
4
 200 4 4.50 4 0 0 0
15/09/2017
4
 5,500 4 4 4 0 0 0
14/09/2017
4
 100 4.20 4.20 4 0 0 0
13/09/2017
4.20
 6,000 4 4.20 4.20 0 0 0
12/09/2017
4
 5,300 4.10 4.20 4 0 0 0
11/09/2017
4.10
 200 4 4.20 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |