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)
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
08/09/2017
4
 5,300 3.90 4.20 3.80 0 0 0
07/09/2017
3.90
 3,100 4 4 3.90 0 0 0
06/09/2017
4
 0 4.30 4 4 0 0 0
05/09/2017
4.30
 5,200 4.20 4.30 4 0 0 0
01/09/2017
4.20
 200 3.90 4.20 4.20 0 0 0
31/08/2017
3.90
 100 3.40 3.90 3.90 0 0 0
30/08/2017
3.40
 100 4.40 4.40 3.40 0 0 0
29/08/2017
4.40
 4,000 4 4.40 4 0 0 0
28/08/2017
4
 0 4 4 4 0 0 0
25/08/2017
4
 4,400 4 4.10 4 0 0 0
24/08/2017
4
 0 4 4 4 0 0 0
23/08/2017
4
 0 4 4 4 0 0 0
22/08/2017
4
 100 4 4 4 0 0 0
21/08/2017
4
 0 4 4 4 0 0 0
18/08/2017
4
 0 4 4 4 0 0 0
17/08/2017
4
 0 4 4 4 0 0 0
16/08/2017
4
 100 4.50 4.50 4 0 0 0
15/08/2017
4.50
 0 4.50 4.50 4.50 0 0 0
14/08/2017
4.50
 0 4.50 4.50 4.50 0 0 0
11/08/2017
4.50
 100 4 4.50 4.50 0 0 0
10/08/2017
4
 100 4.10 4.10 4 0 0 0
09/08/2017
4.10
 900 4.20 4.70 4 0 0 0
08/08/2017
4.20
 6,000 4.10 4.80 4.10 0 0 0
07/08/2017
4.10
 2,500 4.50 5 4.10 0 0 0
04/08/2017
4.50
 1,600 4.10 5.10 4 0 0 0
03/08/2017
4.10
 200 4.50 5 4.10 0 0 0
02/08/2017
4.50
 0 4.50 4.50 4.50 0 0 0
01/08/2017
4.50
 4,100 4 4.60 4.50 0 0 0
31/07/2017
4
 3,500 4.50 4.50 4 0 0 0
28/07/2017
4.50
 100 4.40 4.50 4.50 0 0 0
27/07/2017
4.40
 200 4.60 4.60 4.10 0 0 0
26/07/2017
4.60
 700 4.20 4.60 4.60 0 0 0
25/07/2017
4.20
 0 4.30 4.20 4.20 0 0 0
24/07/2017
4.30
 200 4.20 4.30 4.10 0 0 0
21/07/2017
4.20
 1,600 4.30 4.30 4.20 0 0 0
20/07/2017
4.30
 0 4.30 4.30 4.30 0 0 0
19/07/2017
4.30
 500 4.40 4.40 4.10 0 0 0
18/07/2017
4.40
 13,300 4.70 4.70 4.40 0 0 0
17/07/2017
4.70
 800 4.60 4.70 4.70 0 0 0
14/07/2017
4.60
 3,200 4.50 4.60 4.40 0 0 0
13/07/2017
4.50
 2,900 4.50 4.50 4.40 0 0 0
12/07/2017
4.50
 200 4.50 4.50 4.40 0 0 0
11/07/2017
4.50
 0 4.50 4.50 4.50 0 0 0
10/07/2017
4.50
 700 5 5 4.40 0 0 0
07/07/2017
5
 100 4.50 5 5 0 0 0
06/07/2017
4.50
 1,500 4.50 4.50 4.50 0 0 0
05/07/2017
4.50
 200 4.40 4.50 4.50 0 0 0
04/07/2017
4.40
 1,500 4.30 4.40 4.40 0 0 0
03/07/2017
4.30
 0 4.30 4.30 4.30 0 0 0
30/06/2017
4.30
 0 4.30 4.30 4.30 0 0 0
29/06/2017
4.30
 0 4.30 4.30 4.30 0 0 0
28/06/2017
4.30
 3,300 4.20 4.50 4.20 0 0 0
27/06/2017
4.20
 0 4.10 4.20 4.20 0 0 0
26/06/2017
4.10
 3,000 4.50 4.50 4.10 0 0 0
23/06/2017
4.50
 200 4.50 4.60 4.50 0 0 0
22/06/2017
4.50
 1,200 4.50 4.50 4.50 0 0 0
21/06/2017
4.50
 0 4.50 4.50 4.50 0 0 0
20/06/2017
4.50
 4,200 4.70 5 4.40 0 0 0
19/06/2017
4.70
 2,500 4.40 4.90 4.70 0 0 0
16/06/2017
4.40
 0 4.40 4.40 4.40 0 0 0
15/06/2017
4.40
 1,900 4.50 4.50 4.40 0 0 0
14/06/2017
4.50
 1,500 4.70 4.70 4.30 0 0 0
13/06/2017
4.70
 300 4.30 4.70 4.70 0 0 0
12/06/2017
4.30
 300 4.50 4.70 4.30 0 0 0
09/06/2017
4.50
 0 4.30 4.50 4.50 0 0 0
08/06/2017
4.30
 2,900 4.20 4.70 3.80 0 0 0
07/06/2017
4.20
 600 4.10 4.50 4.10 0 0 0
06/06/2017
4.10
 300 4.10 4.60 3.70 0 0 0
05/06/2017
4.10
 400 4.10 4.70 4 0 0 0
02/06/2017
4.10
 1,200 4.10 4.80 4 0 0 0
01/06/2017
4.10
 3,500 4.30 4.80 4.10 0 0 0
31/05/2017
4.30
 400 4.30 4.90 4.30 0 0 0
30/05/2017
4.30
 2,200 4.30 4.90 4.30 0 0 0
29/05/2017
4.30
 1,600 4.30 4.80 4.30 0 0 0
26/05/2017
4.30
 100 4.30 4.30 4.30 0 0 0
25/05/2017
4.30
 10,500 4.60 4.80 4.30 0 0 0
24/05/2017
4.60
 4,200 4.70 4.90 4.50 0 0 0
23/05/2017
4.70
 800 4.90 5 4.70 0 0 0
22/05/2017
4.90
 5,200 5 5 4.60 0 0 0
19/05/2017
5
 2,400 5 5.10 4.50 0 0 0
18/05/2017
5
 16,000 5.20 5.20 4.50 0 0 0
17/05/2017
5.20
 400 4.70 5.30 4.90 0 0 0
16/05/2017
4.70
 400 5.30 5.30 4.70 0 0 0
15/05/2017
5.30
 2,200 5.20 5.40 5.30 0 0 0
12/05/2017
5.20
 1,100 5.50 5.50 4.50 0 0 0

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