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
(2024-10-22) 		-0.60 -4.17% 333,971 0 0
13.70
14.40
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
(2024-08-23) 		1.60 13.11% 3,316,476 -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
(2023-11-27) 		6.90 100% 11,647,286 -42,000 -0.3
6.60
16.30
13.80
24 tháng
(2022-12-02) 		8.90 181.63% 14,464,494 -1,300 0.0
4.30
16.30
13.80
36 tháng
(2021-12-07) 		5.90 74.68% 24,156,333 5,400 0.0
4
16.30
13.80
60 tháng
(2019-12-18) 		10.30 294.29% 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)
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
11/05/2017
5.50
 2,800 5.50 5.50 4.80 0 0 0
10/05/2017
5.50
 3,900 5 5.50 5 0 0 0
09/05/2017
5
 1,100 4.40 5 4.90 0 0 0
08/05/2017
4.40
 100 4.20 4.40 4.40 0 0 0
05/05/2017
4.20
 300 3.70 4.20 3.20 0 0 0
04/05/2017
3.70
 0 3.70 3.70 3.70 0 0 0
03/05/2017
3.70
 100 5 5 3.70 0 0 0
28/04/2017
5
 3,200 4.60 5 4.10 0 0 0
27/04/2017
4.60
 300 5.10 5.10 4.60 0 0 0
26/04/2017
5.10
 2,300 4.80 5.10 4.60 0 0 0
25/04/2017
4.80
 800 4.50 5 4.80 0 0 0
24/04/2017
4.50
 200 4.90 5.10 4.50 0 0 0
21/04/2017
4.90
 1,000 5.30 5.30 4.90 0 0 0
20/04/2017
5.30
 100 4.80 5.30 5.30 0 0 0
19/04/2017
4.80
 1,400 4.90 4.90 4.50 0 0 0
18/04/2017
4.90
 100 4.60 4.90 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |