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)
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
08/12/2022
4.90
 1,500 4.80 4.90 4.90 0 0 0
07/12/2022
4.80
 900 4.60 4.90 4.80 0 0 0
06/12/2022
4.60
 6,200 4.90 5 4.40 0 0 0
05/12/2022
4.90
 3,200 4.90 4.90 4.90 0 0 0
02/12/2022
4.90
 5,210 4.80 4.90 4.50 0 0 0
01/12/2022
4.80
 8,542 4.90 4.90 4.80 0 0 0
30/11/2022
4.90
 6,400 4.50 4.90 4.30 0 0 0
29/11/2022
4.50
 6,968 4.40 4.90 4.10 0 0 0
28/11/2022
4.40
 8,400 4.50 4.90 4.40 0 0 0
25/11/2022
4.50
 1,600 4.80 4.90 4.50 0 0 0
24/11/2022
4.80
 3,200 4.90 4.90 4.20 0 0 0
23/11/2022
4.90
 0 4.90 4.90 4.90 0 0 0
22/11/2022
4.90
 700 4.80 5 4.90 0 0 0
21/11/2022
4.80
 400 4 5 4.80 0 0 0
18/11/2022
4
 4,000 4.30 4.40 4 0 0 0
17/11/2022
4.30
 12,200 4.40 4.40 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |