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)
02/10/2023
6
 4,700 6 6.10 5.80 0 0 0
29/09/2023
6
 3,200 6 6.30 5.70 0 0 0
28/09/2023
6
 7,400 5.70 6.10 5.70 0 0 0
27/09/2023
5.70
 14,800 5.70 5.70 5.60 0 0 0
26/09/2023
5.70
 13,400 5.70 5.90 5.40 0 0 0
25/09/2023
5.70
 3,100 6.10 6.20 5.70 0 0 0
22/09/2023
6.10
 4,000 6.90 6.90 5.50 0 600 0.0
21/09/2023
6.90
 20,200 6 6.90 5.60 0 0 0
20/09/2023
6
 100 6 6 6 0 0 0
19/09/2023
6
 3,800 6 6 5.70 0 0 0
18/09/2023
6
 900 6 6 5.60 0 0 0
15/09/2023
6
 11,500 5.80 6 5.40 0 0 0
14/09/2023
5.80
 6,100 5.70 6.10 5.20 0 0 0
13/09/2023
5.70
 17,700 5.90 5.90 5.70 0 0 0
12/09/2023
5.90
 20,000 5.60 5.90 5.70 0 0 0
11/09/2023
5.60
 14,700 5.60 5.80 5.60 0 0 0
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

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