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)
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
14/04/2023
4.50
 9,300 4.50 4.50 4.40 0 0 0
13/04/2023
4.50
 3,300 4.50 4.50 4.40 0 0 0
12/04/2023
4.50
 11,800 4.50 4.50 4.50 0 900 0.0
11/04/2023
4.50
 2,700 4.60 4.60 4.50 0 0 0
10/04/2023
4.60
 3,600 4.50 4.60 4.60 0 0 0
07/04/2023
4.50
 4,900 4.60 4.60 4.50 0 0 0
06/04/2023
4.60
 600 4.70 4.70 4.60 0 0 0
05/04/2023
4.70
 830 4.70 4.70 4.60 0 0 0
04/04/2023
4.70
 200 4.60 4.70 4.70 0 0 0
03/04/2023
4.60
 500 4.50 5 4.60 0 0 0
31/03/2023
4.50
 6,100 4.40 5 4.40 0 0 0
30/03/2023
4.40
 500 4.60 4.80 4.40 0 0 0
29/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
28/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
27/03/2023
4.60
 2,800 4.40 5.30 4.50 0 0 0
24/03/2023
4.40
 200 4.60 5 4.40 0 0 0
23/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
22/03/2023
4.60
 1,000 4.70 4.70 4.60 0 0 0
21/03/2023
4.70
 1,200 4.60 4.70 4.70 0 0 0
20/03/2023
4.60
 1,100 4.80 4.80 4.60 0 0 0
17/03/2023
4.80
 300 4.80 5.10 4.60 0 0 0
16/03/2023
4.80
 49,300 4.50 4.80 4.60 0 0 0
15/03/2023
4.50
 600 5 5 4.50 0 0 0
14/03/2023
5
 19,808 4.50 5.10 4.60 0 0 0
13/03/2023
4.50
 2,500 4.50 4.50 4.40 0 0 0
10/03/2023
4.50
 500 4.50 4.50 4.50 0 0 0
09/03/2023
4.50
 3,000 4.40 4.50 4.50 0 0 0
08/03/2023
4.40
 5,710 4.50 4.50 4.40 0 0 0
07/03/2023
4.50
 2,000 4.60 4.60 4.50 0 0 0
06/03/2023
4.60
 600 4.60 4.60 4.60 0 0 0
03/03/2023
4.60
 620 4.60 4.60 4.60 0 0 0
02/03/2023
4.60
 500 4.60 4.60 4.50 0 0 0
01/03/2023
4.60
 2,500 4.50 4.60 4.60 0 0 0
28/02/2023
4.50
 0 4.50 4.50 4.50 0 0 0
27/02/2023
4.50
 200 4.50 4.50 4.50 0 0 0
24/02/2023
4.50
 701 4.50 4.50 4.50 0 0 0
23/02/2023
4.50
 1,200 4.70 4.70 4.50 0 0 0
22/02/2023
4.70
 2,900 4.70 4.80 4.70 0 0 0
21/02/2023
4.70
 600 4.60 4.70 4.70 0 0 0
20/02/2023
4.60
 300 4.60 4.60 4.60 0 0 0
16/02/2023
4.60
 3,139 4.50 4.60 4.60 0 0 0
15/02/2023
4.50
 3,900 4.50 4.60 4.50 0 0 0
14/02/2023
4.50
 500 4.60 4.60 4.50 0 0 0
13/02/2023
4.60
 4,800 4.60 4.70 4.40 0 0 0
10/02/2023
4.60
 700 4.70 4.70 4.60 0 0 0
09/02/2023
4.70
 3,900 4.70 4.70 4.60 0 0 0
08/02/2023
4.70
 1,350 4.70 4.80 4.60 0 0 0
07/02/2023
4.70
 5,400 4.90 4.90 4.50 0 0 0
06/02/2023
4.90
 1,300 4.70 4.90 4.50 0 0 0
03/02/2023
4.70
 10,000 5 5 4.60 0 0 0
02/02/2023
5
 3,000 5.10 5.10 5 0 0 0
01/02/2023
5.10
 1,300 4.80 5.10 5 0 0 0
31/01/2023
4.80
 8,100 5 5 4.30 0 0 0
30/01/2023
5
 1,211 5 5 5 0 0 0
27/01/2023
5
 1,300 4.90 5.10 4.90 0 0 0
19/01/2023
4.90
 1,900 4.80 4.90 4.60 0 0 0
18/01/2023
4.80
 2,200 4.60 4.90 4.50 0 0 0
17/01/2023
4.60
 6,200 4.60 4.90 4.40 0 0 0
16/01/2023
4.60
 100 4.60 4.60 4.60 0 0 0
13/01/2023
4.60
 600 4.70 4.70 4.50 0 0 0
12/01/2023
4.70
 1,100 4.60 4.70 4.60 0 0 0
11/01/2023
4.60
 3,200 4.70 4.70 4.50 0 0 0
10/01/2023
4.70
 1,900 4.70 4.70 4.40 0 0 0
09/01/2023
4.70
 13,300 4.70 4.80 4.50 0 0 0
06/01/2023
4.70
 1,000 4.80 4.80 4.70 0 0 0
05/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
04/01/2023
4.80
 300 5 5 4.80 0 0 0
03/01/2023
5
 177 4.50 5 5 0 0 0
30/12/2022
4.50
 6,049 4.80 4.80 4.50 0 0 0
29/12/2022
4.80
 5,500 4.90 4.90 4.80 0 0 0
28/12/2022
4.90
 1,000 4.40 4.90 4.90 0 0 0
27/12/2022
4.40
 2,300 4.60 4.70 4.40 0 0 0
26/12/2022
4.60
 2,300 4.70 5.30 4.60 0 0 0
23/12/2022
4.70
 9,500 4.70 4.80 4.70 0 0 0
22/12/2022
4.70
 100 4.60 4.70 4.70 0 0 0
21/12/2022
4.60
 700 4.80 4.80 4.60 0 0 0
20/12/2022
4.80
 5,100 4.80 4.80 4.70 0 0 0
19/12/2022
4.80
 6,501 4.80 4.80 4.80 0 0 0
16/12/2022
4.80
 3,700 4.80 4.80 4.70 0 0 0
15/12/2022
4.80
 9,000 4.60 4.80 4.60 0 0 0
14/12/2022
4.60
 3,400 4.80 4.80 4.60 0 0 0
13/12/2022
4.80
 2,400 4.80 4.80 4.50 0 0 0
12/12/2022
4.80
 1,000 4.90 4.90 4.80 0 0 0
09/12/2022
4.90
 1,262 4.90 4.90 4.80 0 0 0

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