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)
08/09/2023
5.60
 8,000 5.70 5.70 5.60 0 0 0
07/09/2023
5.70
 7,300 5.70 5.70 5.50 0 0 0
06/09/2023
5.70
 7,500 5.70 6 5.70 0 0 0
05/09/2023
5.70
 6,700 5.80 5.80 5.70 0 0 0
31/08/2023
5.80
 2,000 5.80 5.80 5.80 0 0 0
30/08/2023
5.80
 200 5.90 5.90 5.80 0 0 0
29/08/2023
5.90
 20,700 5.90 5.90 5.50 0 0 0
28/08/2023
5.90
 34,000 6.10 6.10 5.60 0 0 0
25/08/2023
6.10
 1,800 6 6.10 6 0 0 0
24/08/2023
6
 17,700 5.90 6 5.50 0 0 0
23/08/2023
5.90
 15,800 6.10 6.10 5.90 0 0 0
22/08/2023
6.10
 9,800 6.30 6.30 5.70 0 0 0
21/08/2023
6.30
 39,200 5.50 6.30 5.40 0 400 -0.0
18/08/2023
5.50
 24,800 5.60 5.70 5.50 0 0 0
17/08/2023
5.60
 3,000 5.40 5.60 5.50 0 0 0
16/08/2023
5.40
 1,900 5.40 5.80 5.40 100 0 0.0
15/08/2023
5.40
 4,300 5.40 5.40 5.40 0 0 0
14/08/2023
5.40
 16,100 5.40 5.60 5.40 0 0 0
11/08/2023
5.40
 15,000 5.70 5.70 5.40 0 0 0
10/08/2023
5.70
 6,100 5.40 5.70 5.40 0 0 0
09/08/2023
5.40
 25,600 5.40 5.40 5.30 0 0 0
08/08/2023
5.40
 14,600 5.40 5.40 5.20 0 0 0
07/08/2023
5.40
 5,400 5.40 5.40 5.40 0 0 0
04/08/2023
5.40
 34,000 5.50 5.50 5.10 0 0 0
03/08/2023
5.50
 38,700 5.40 5.50 5.20 0 0 0
02/08/2023
5.40
 4,800 5.70 5.80 5.30 0 0 0
01/08/2023
5.70
 5,900 5.70 5.90 5.40 0 0 0
31/07/2023
5.70
 41,800 5.60 6.20 5.60 0 0 0
28/07/2023
5.60
 103,600 5.70 6.40 5.50 0 0 0
27/07/2023
5.70
 67,100 5.20 5.80 5.60 0 0 0
26/07/2023
5.20
 123,100 4.70 5.40 4.70 0 0 0
25/07/2023
4.70
 5,200 4.80 4.90 4.60 0 0 0
24/07/2023
4.80
 17,800 4.70 4.80 4.60 0 0 0
21/07/2023
4.70
 1,600 4.80 4.80 4.70 0 0 0
20/07/2023
4.80
 6,200 4.80 4.80 4.70 0 0 0
19/07/2023
4.80
 2,500 4.70 4.80 4.70 0 0 0
18/07/2023
4.70
 7,700 4.70 4.70 4.70 0 0 0
17/07/2023
4.70
 18,200 4.80 4.80 4.70 0 0 0
14/07/2023
4.80
 4,000 4.90 4.90 4.80 400 0 0.0
13/07/2023
4.90
 17,100 4.70 5.40 4.60 0 0 0
12/07/2023
4.70
 3,500 4.70 4.80 4.70 0 0 0
11/07/2023
4.70
 1,100 4.80 4.80 4.60 0 0 0
10/07/2023
4.80
 17,300 4.80 4.80 4.50 0 0 0
07/07/2023
4.80
 2,500 4.70 4.80 4.60 0 0 0
06/07/2023
4.70
 300 4.70 4.70 4.70 0 0 0
05/07/2023
4.70
 1,700 4.80 4.80 4.60 0 0 0
04/07/2023
4.80
 500 4.80 4.80 4.80 0 0 0
03/07/2023
4.80
 19,312 4.80 4.80 4.60 0 0 0
30/06/2023
4.80
 0 4.70 4.80 4.80 0 0 0
29/06/2023
4.70
 400 4.70 4.80 4.70 0 0 0
28/06/2023
4.70
 8,000 4.80 4.80 4.70 0 0 0
27/06/2023
4.80
 100 4.70 4.80 4.80 0 0 0
26/06/2023
4.70
 5,200 4.80 4.80 4.70 0 0 0
23/06/2023
4.80
 1,000 4.70 4.80 4.80 0 0 0
22/06/2023
4.70
 2,513 4.70 4.80 4.70 0 0 0
21/06/2023
4.70
 5,500 4.70 4.80 4.70 0 0 0
20/06/2023
4.70
 1,600 4.90 4.90 4.70 0 0 0
19/06/2023
4.90
 600 4.90 4.90 4.90 0 0 0
16/06/2023
4.90
 8,100 4.80 4.90 4.60 0 0 0
15/06/2023
4.80
 13,411 4.80 4.90 4.80 0 0 0
14/06/2023
4.80
 11,900 4.90 4.90 4.80 0 0 0
13/06/2023
4.90
 19,300 4.90 5 4.90 0 0 0
12/06/2023
4.90
 18,625 4.80 4.90 4.90 0 0 0
09/06/2023
4.80
 8,000 4.90 4.90 4.80 0 0 0
08/06/2023
4.90
 13,300 4.80 4.90 4.70 0 0 0
07/06/2023
4.80
 15,500 4.70 4.80 4.60 0 0 0
06/06/2023
4.70
 1,700 4.80 5 4.70 0 0 0
05/06/2023
4.80
 4,200 4.90 4.90 4.80 0 0 0
02/06/2023
4.90
 1,500 4.80 4.90 4.80 0 0 0
01/06/2023
4.80
 4,200 4.80 4.90 4.80 0 0 0
31/05/2023
4.80
 2,800 4.80 4.80 4.80 0 0 0
30/05/2023
4.80
 506 4.70 4.90 4.80 0 0 0
29/05/2023
4.70
 0 4.70 4.70 4.70 100 0 0.0
26/05/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
25/05/2023
4.70
 300 4.70 4.70 4.60 0 0 0
24/05/2023
4.70
 300 4.70 4.70 4.70 200 0 0.0
23/05/2023
4.70
 406 4.70 4.70 4.70 0 0 0
22/05/2023
4.70
 600 4.50 4.70 4.70 0 0 0
19/05/2023
4.50
 800 4.60 4.60 4.50 0 0 0
18/05/2023
4.60
 210 4.60 4.60 4.60 0 0 0
17/05/2023
4.60
 1,335 4.70 4.70 4.60 0 0 0
16/05/2023
4.70
 1,200 4.70 4.70 4.70 0 0 0
15/05/2023
4.70
 1,400 4.60 4.80 4.60 0 0 0
12/05/2023
4.60
 1,900 4.70 4.70 4.60 0 0 0
11/05/2023
4.70
 6,800 4.60 4.70 4.50 0 0 0
10/05/2023
4.60
 3,100 4.60 4.60 4.50 0 500 -0.0
09/05/2023
4.60
 4,721 4.50 4.70 4.50 0 500 -0.0
08/05/2023
4.50
 2,424 4.60 4.60 4.50 0 0 0
05/05/2023
4.60
 4,000 4.60 4.70 4.60 500 0 0.0
04/05/2023
4.60
 15,503 5 5 4.60 0 0 0
28/04/2023
5
 18,150 4.90 5.20 4.70 500 0 0.0
27/04/2023
4.90
 11,000 4.80 5.10 4.90 0 0 0
26/04/2023
4.80
 33,821 4.40 5.10 4.50 0 0 0
25/04/2023
4.40
 1,100 4.50 4.50 4.40 0 0 0
24/04/2023
4.50
 1,900 4.30 4.50 4.50 0 0 0
21/04/2023
4.30
 400 4.50 4.50 4.30 0 0 0
20/04/2023
4.50
 400 4.50 4.50 4.50 0 0 0
19/04/2023
4.50
 3,300 4.50 4.50 4.40 0 0 0
18/04/2023
4.50
 1,103 4.60 4.60 4.50 0 0 0
17/04/2023
4.60
 300 4.50 4.60 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |