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)
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
16/11/2022
4.40
 6,300 4.10 4.40 3.60 0 0 0
15/11/2022
4.10
 1,900 4.30 4.40 4.10 0 0 0
14/11/2022
4.30
 13,200 4.60 4.60 4.30 0 0 0
11/11/2022
4.60
 1,300 5 5 4.60 0 0 0
10/11/2022
5
 48,700 4.80 5 4.70 0 0 0
09/11/2022
4.80
 2,900 4.80 4.80 4.70 0 0 0
08/11/2022
4.80
 6,400 4.70 4.90 4.50 0 0 0
07/11/2022
4.70
 6,500 4.80 5.10 4.40 0 0 0
04/11/2022
4.80
 10,000 4.80 4.90 4.80 0 0 0
03/11/2022
4.80
 11,700 5.10 5.10 4.80 0 0 0
02/11/2022
5.10
 2,600 4.90 5.30 5 0 0 0
01/11/2022
4.90
 4,400 5 5.20 4.90 0 0 0
31/10/2022
5
 6,200 4.90 5 4.80 0 0 0
28/10/2022
4.90
 2,500 5 5.20 4.90 0 0 0
27/10/2022
5
 5,000 4.80 5 4.50 0 0 0
26/10/2022
4.80
 1,400 4.80 5.30 4.80 0 0 0
25/10/2022
4.80
 28,000 4.80 5 4.70 0 0 0
24/10/2022
4.80
 12,500 4.90 5.10 4.80 0 0 0
21/10/2022
4.90
 2,600 5.20 5.20 4.90 0 0 0
20/10/2022
5.20
 0 5.20 5.20 5.20 0 0 0
19/10/2022
5.20
 0 5 5.20 5 0 0 0
18/10/2022
5
 3,800 4.90 5.30 5 0 0 0
17/10/2022
4.90
 8,200 5 5 4.80 0 0 0
14/10/2022
5
 10,100 4.90 5 4.80 0 0 0
13/10/2022
4.90
 16,400 5 5.30 4.90 0 0 0
12/10/2022
5
 5,600 4.90 5 4.80 0 0 0
11/10/2022
4.90
 28,700 5 5.20 4.50 0 0 0
10/10/2022
5
 7,900 4.50 5.20 5 0 0 0
07/10/2022
4.50
 3,700 4.90 5.40 4.50 0 0 0
06/10/2022
4.90
 12,804 4.90 5 4.90 0 0 0
05/10/2022
4.90
 10,200 5 5.10 4.90 0 0 0
04/10/2022
5
 12,700 5 5 4.30 0 0 0
03/10/2022
5
 1,300 5.10 5.10 5 0 0 0
30/09/2022
5.10
 15,400 5 5.10 4.80 0 0 0
29/09/2022
5
 9,100 4.90 5.20 5 0 0 0
28/09/2022
4.90
 3,500 4.90 5 4.90 0 400 0.0
27/09/2022
4.90
 9,600 4.80 5.30 4.80 0 0 0
26/09/2022
4.80
 25,200 5.40 5.40 4.80 0 0 0
23/09/2022
5.40
 19,600 5.20 5.50 5.10 0 0 0
22/09/2022
5.20
 6,900 5 5.40 4.80 0 0 0
21/09/2022
5
 9,100 4.90 5.60 5 0 0 0
20/09/2022
4.90
 35,000 4.80 5.20 4.80 0 0 0
19/09/2022
4.80
 52,700 5.30 5.30 4.60 0 500 0.0
16/09/2022
5.30
 12,500 5.60 5.60 5.20 0 0 0
15/09/2022
5.60
 24,100 5.50 5.60 5.40 0 0 0
14/09/2022
5.50
 33,400 5.60 5.60 5.20 0 0 0
13/09/2022
5.60
 3,700 5.50 5.60 5.40 0 0 0
12/09/2022
5.50
 17,700 5.70 5.80 5.40 0 0 0
09/09/2022
5.70
 17,900 5.60 5.80 5.50 0 0 0
08/09/2022
5.60
 4,500 5.60 5.70 5.60 0 0 0
07/09/2022
5.60
 11,800 5.70 5.90 5.60 0 0 0
06/09/2022
5.70
 8,700 5.80 5.90 5.70 0 0 0
05/09/2022
5.80
 7,706 5.80 6 5.80 0 0 0
31/08/2022
5.80
 5,400 6.10 6.10 5.70 0 0 0
30/08/2022
6.10
 7,700 6 6.10 5.50 0 0 0
29/08/2022
6
 23,600 6.10 6.10 5.90 0 0 0
26/08/2022
6.10
 6,600 6.20 6.20 6.10 0 0 0
25/08/2022
6.20
 16,753 6.10 6.30 6 6,000 0 0.0
24/08/2022
6.10
 10,600 6.10 6.30 6.10 0 0 0
23/08/2022
6.10
 5,100 6.20 6.20 6 0 0 0
22/08/2022
6.20
 10,300 6.30 6.30 6 0 0 0
19/08/2022
6.30
 35,153 6.30 6.40 6 0 0 0
18/08/2022
6.30
 2,200 6.20 6.30 6.10 0 0 0
17/08/2022
6.20
 12,100 6.20 6.30 6.20 0 0 0
16/08/2022
6.20
 9,453 6.30 6.30 6.20 0 0 0
15/08/2022
6.30
 8,600 6.10 6.30 6.10 0 0 0
12/08/2022
6.10
 1,800 6.10 6.10 6.10 0 0 0
11/08/2022
6.10
 10,600 6.20 6.20 6 0 0 0
10/08/2022
6.20
 8,600 6.30 6.30 6.10 0 0 0
09/08/2022
6.30
 16,500 6.10 6.30 6.10 0 0 0
08/08/2022
6.10
 11,600 6.20 6.50 6.10 0 0 0
05/08/2022
6.20
 17,400 6.20 6.20 6 0 0 0
04/08/2022
6.20
 4,000 6.30 6.30 6 0 0 0
03/08/2022
6.30
 13,100 6.10 6.30 6.10 0 0 0
02/08/2022
6.10
 9,300 6.10 6.20 6 0 0 0
01/08/2022
6.10
 15,500 6.30 6.40 6 0 0 0
29/07/2022
6.30
 20,300 6.20 6.40 6.20 0 0 0
28/07/2022
6.20
 18,700 6.40 7 6.20 0 0 0
27/07/2022
6.40
 38,500 5.70 6.50 5.80 0 1,700 0.0
26/07/2022
5.70
 67,500 5.40 5.90 5.50 0 0 0
25/07/2022
5.40
 1,600 5.10 5.50 5.40 0 0 0
22/07/2022
5.10
 4,000 5.30 5.30 5.10 0 0 0
21/07/2022
5.30
 15,700 5.20 5.30 5.10 0 0 0
20/07/2022
5.20
 13,200 5.20 5.40 5.20 1,700 0 0.0

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