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)
28/06/2022
5.10
 18,200 5 5.20 5 0 0 0
27/06/2022
5
 5,600 4.40 5.10 4.70 0 0 0
24/06/2022
4.40
 8,700 4.90 5.30 4.40 0 0 0
23/06/2022
4.90
 1,900 5 5 4.90 0 0 0
22/06/2022
5
 2,500 4.80 5.10 4.80 0 0 0
21/06/2022
4.80
 1,200 5 5.10 4.80 0 0 0
20/06/2022
5
 3,700 5 5.20 5 0 0 0
17/06/2022
5
 31,400 5.20 5.20 4.50 0 0 0
16/06/2022
5.20
 24,000 5.40 5.40 5 0 0 0
15/06/2022
5.40
 20,000 5.70 5.70 4.90 0 0 0
14/06/2022
5.70
 7,000 5.70 5.80 5.60 0 0 0
13/06/2022
5.70
 19,400 5.90 5.90 5.70 0 0 0
10/06/2022
5.90
 8,300 6 6 5.80 0 0 0
09/06/2022
6
 22,200 6 6 6 0 0 0
08/06/2022
6
 16,300 6 6 5.90 0 0 0
07/06/2022
6
 16,800 6 6 5.90 0 100 -0.0
06/06/2022
6
 12,782 6 6 5.70 0 0 0
03/06/2022
6
 13,200 5.90 6 5.80 0 0 0
02/06/2022
5.90
 6,400 6 6.10 5.90 0 0 0
01/06/2022
6
 5,000 6.10 6.10 6 0 0 0
31/05/2022
6.10
 4,300 6.10 6.10 6 0 0 0
30/05/2022
6.10
 9,300 6.10 6.20 6 0 0 0
27/05/2022
6.10
 30,400 6 6.20 5.90 0 0 0
26/05/2022
6
 24,600 6 6.20 6 0 0 0
25/05/2022
6
 12,400 5.80 6.20 6 0 0 0
24/05/2022
5.80
 24,100 6.10 6.10 5.80 0 0 0
23/05/2022
6.10
 11,900 6 6.20 6 100 0 0.0
20/05/2022
6
 10,700 6.20 6.30 6 0 0 0
19/05/2022
6.20
 17,000 6.10 6.30 6 0 0 0
18/05/2022
6.10
 18,500 6.20 6.30 6 0 0 0
17/05/2022
6.20
 8,900 6 6.30 5.80 0 0 0
16/05/2022
6
 8,700 5.70 6.50 5.80 0 0 0
13/05/2022
5.70
 35,000 6.30 6.30 5.40 0 0 0
12/05/2022
6.30
 15,400 6.50 6.70 6.10 0 0 0
11/05/2022
6.50
 32,400 6.60 6.60 6.30 0 0 0
10/05/2022
6.60
 29,700 6.60 6.60 6.40 0 0 0
09/05/2022
6.60
 30,100 6.90 6.90 6.40 200 0 0.0
06/05/2022
6.90
 18,000 7.10 7.10 6.10 0 0 0
05/05/2022
7.10
 10,910 7.30 7.30 6.90 0 0 0
04/05/2022
7.30
 24,925 7.20 7.30 7.10 100 0 0.0
29/04/2022
7.20
 12,000 7.20 7.50 7.10 0 0 0
28/04/2022
7.20
 19,800 7.30 7.50 7.20 400 0 0.0
27/04/2022
7.30
 11,601 7.50 7.70 6.90 0 0 0
26/04/2022
7.50
 20,100 7.10 7.50 6.60 0 0 0
25/04/2022
7.10
 24,600 7.40 8 7.10 0 0 0
22/04/2022
7.40
 72,000 6.70 7.40 6.50 0 0 0
21/04/2022
6.70
 64,800 7.20 7.20 6.30 0 0 0
20/04/2022
7.20
 36,800 7.60 7.80 7.20 0 0 0
19/04/2022
7.60
 46,600 7.90 8.10 7.60 0 0 0
18/04/2022
7.90
 71,500 7.80 8.30 7.70 0 0 0
15/04/2022
7.80
 110,000 8.40 8.40 7.70 0 0 0
14/04/2022
8.40
 27,400 8.60 8.60 8.30 0 0 0
13/04/2022
8.60
 66,568 8.40 8.60 8.20 0 0 0
12/04/2022
8.40
 77,400 8.90 8.90 8.40 0 0 0
08/04/2022
8.90
 35,300 8.90 9 8.80 0 0 0
07/04/2022
8.90
 70,100 9.20 9.20 8.90 0 0 0
06/04/2022
9.20
 93,216 9.30 9.50 9.10 0 0 0
05/04/2022
9.30
 81,400 9.10 9.40 9 0 0 0
04/04/2022
9.10
 123,920 8.90 9.60 8.80 0 0 0
01/04/2022
8.90
 106,741 9.20 9.20 8.80 0 0 0
31/03/2022
9.20
 108,000 9.10 9.50 9 0 0 0
30/03/2022
9.10
 109,920 9.30 9.30 8.90 0 0 0
29/03/2022
9.30
 80,500 8.90 9.30 8.90 0 0 0
28/03/2022
8.90
 73,000 9.20 9.20 8.60 0 0 0
25/03/2022
9.20
 120,041 9 9.30 8.70 0 200 -0.0
24/03/2022
9
 54,720 9.10 9.10 8.90 0 0 0
23/03/2022
9.10
 43,100 9.20 9.20 8.90 0 0 0
22/03/2022
9.20
 156,500 9.10 9.20 8.80 0 0 0
21/03/2022
9.10
 87,111 9.40 9.40 8.70 0 0 0
18/03/2022
9.40
 92,100 9.50 9.80 8.90 0 0 0
17/03/2022
9.50
 143,500 10 10.80 9.30 0 0 0
16/03/2022
10
 522,977 8.70 10 8.70 0 0 0
15/03/2022
8.70
 29,600 8.90 8.90 8.50 0 0 0
14/03/2022
8.90
 34,290 8.80 9 8.70 0 0 0
11/03/2022
8.80
 164,603 8.70 9.20 8.60 0 0 0
10/03/2022
8.70
 54,200 8.50 8.70 8.50 0 0 0
09/03/2022
8.50
 34,200 8.50 8.60 8.40 0 0 0
08/03/2022
8.50
 73,860 8.80 8.80 8.50 0 0 0
07/03/2022
8.80
 69,700 8.80 9 8.60 0 0 0
04/03/2022
8.80
 87,200 8.40 8.90 8.20 0 0 0
03/03/2022
8.40
 80,900 8.20 8.40 8.10 200 0 0.0
02/03/2022
8.20
 36,850 8.20 8.30 8.10 0 0 0
01/03/2022
8.20
 25,800 8.20 8.40 8.10 0 0 0
28/02/2022
8.20
 18,036 8.30 8.30 8.20 0 0 0
25/02/2022
8.30
 30,900 8.20 8.30 8.20 0 0 0
24/02/2022
8.20
 47,700 8.50 8.60 8 0 0 0
23/02/2022
8.50
 17,153 8.50 8.60 8.20 0 0 0
22/02/2022
8.50
 63,100 8.70 8.80 8.40 0 0 0
21/02/2022
8.70
 107,446 8.50 8.80 8.40 0 0 0
18/02/2022
8.50
 23,000 8.50 8.50 8.30 0 0 0
17/02/2022
8.50
 23,364 8.60 8.60 8.40 0 0 0
16/02/2022
8.60
 22,348 8.50 8.70 8.40 0 0 0
15/02/2022
8.50
 11,951 8.50 8.50 8.30 0 0 0
14/02/2022
8.50
 13,000 8.40 8.60 8.30 0 0 0
11/02/2022
8.40
 16,050 8.50 8.50 8.30 0 0 0
10/02/2022
8.50
 29,300 8.70 8.70 8.20 0 0 0
09/02/2022
8.70
 23,500 8.90 8.90 8.20 0 0 0
08/02/2022
8.90
 6,436 8.90 8.90 8.70 0 0 0
07/02/2022
8.90
 15,800 8.30 9 7.80 0 0 0
28/01/2022
8.30
 40,400 8.30 8.30 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |