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
(2024-10-23) 		-0.30 -2.13% 268,228 0 0
13.70
14.20
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
(2024-08-26) 		2 16.95% 3,299,567 -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
(2023-11-28) 		6.70 94.37% 11,638,986 -42,000 -0.3
6.60
16.30
13.80
24 tháng
(2022-12-05) 		8.90 181.63% 14,459,284 -1,300 0.0
4.30
16.30
13.80
36 tháng
(2021-12-08) 		5.90 74.68% 24,119,433 5,400 0.0
4
16.30
13.80
60 tháng
(2019-12-19) 		10 263.16% 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)
27/01/2022
8.30
 18,300 8.30 8.50 8.20 0 0 0
26/01/2022
8.30
 19,000 8.60 8.60 8.20 0 0 0
25/01/2022
8.60
 20,300 8.80 8.80 8.20 0 0 0
24/01/2022
8.80
 35,918 9.20 9.20 8.40 0 0 0
21/01/2022
9.20
 66,033 9.10 9.70 8.60 0 0 0
20/01/2022
9.10
 92,400 8 9.10 8 0 0 0
19/01/2022
8
 38,600 8.30 8.60 7.90 0 0 0
18/01/2022
8.30
 53,900 8.50 8.60 7.30 0 0 0
17/01/2022
8.50
 108,100 8.90 8.90 8 0 0 0
14/01/2022
8.90
 158,733 9.30 9.30 7.70 400 0 0.0
13/01/2022
9.30
 103,900 10.10 10.10 8.60 0 0 0
12/01/2022
10.10
 214,301 11.10 11.10 10.10 0 0 0
11/01/2022
11.10
 392,950 11 12.60 11 0 0 0
10/01/2022
11
 234,534 10 11 10 0 0 0
07/01/2022
10
 474,310 8.70 10 8.70 0 0 0
06/01/2022
8.70
 81,251 8.60 8.90 8.40 0 0 0
05/01/2022
8.60
 88,700 8.60 8.80 8.40 0 0 0
04/01/2022
8.60
 139,000 8.80 8.80 8.50 0 0 0
31/12/2021
8.80
 63,000 9 9 8.50 0 0 0
30/12/2021
9
 111,800 8.60 9 8.50 0 0 0
29/12/2021
8.60
 117,200 8.50 8.70 8.40 400 0 0.0
28/12/2021
8.50
 67,300 8.90 9 8.50 0 0 0
27/12/2021
8.90
 193,600 8.70 9.50 8.70 0 5,000 -0.0
24/12/2021
8.70
 298,000 7.60 8.70 7.60 0 0 0
23/12/2021
7.60
 42,200 7.60 7.70 7.50 0 0 0
22/12/2021
7.60
 44,300 7.80 7.90 7.40 0 200 -0.0
21/12/2021
7.80
 69,400 7.60 8 7.50 0 0 0
20/12/2021
7.60
 60,600 7.70 7.80 7.40 0 0 0
17/12/2021
7.70
 48,400 7.80 7.80 7.60 100 0 0.0
16/12/2021
7.80
 50,900 7.90 7.90 7.60 5,000 0 0.0
15/12/2021
7.90
 42,600 7.50 7.90 7.60 0 0 0
14/12/2021
7.50
 82,000 7.80 7.80 7.50 100 0 0.0
13/12/2021
7.80
 51,900 7.60 8 7.60 0 0 0
10/12/2021
7.60
 44,100 7.70 7.90 7.40 0 0 0
09/12/2021
7.70
 67,300 7.90 7.90 7.70 0 0 0
08/12/2021
7.90
 37,810 7.90 8 6.60 0 0 0
07/12/2021
7.90
 36,900 7.80 8.50 7.60 0 0 0
06/12/2021
7.80
 48,000 7.90 8 7.60 0 0 0
03/12/2021
7.90
 229,800 8.30 8.30 7.80 100 7,300 -0.1
02/12/2021
8.30
 75,700 8.40 8.50 8.10 0 2,800 -0.0
01/12/2021
8.40
 48,900 8.80 8.80 8.30 0 500 -0.0
30/11/2021
8.80
 86,400 8 9 7.90 0 0 0
29/11/2021
8
 85,100 8.10 8.40 7.50 10,100 0 0.1
26/11/2021
8.10
 76,100 9.20 9.40 8.10 0 0 0
25/11/2021
9.20
 72,700 9 10.10 8.90 500 0 0.0
24/11/2021
9
 59,900 8.40 9 6.80 0 0 0
23/11/2021
8.40
 215,755 9.10 9.10 7.80 0 0 0
22/11/2021
9.10
 91,700 10.20 10.20 9.10 0 0 0
19/11/2021
10.20
 164,201 12 12 10.20 0 0 0
18/11/2021
12
 183,010 11.90 13.10 11.50 0 0 0
17/11/2021
11.90
 261,534 10.30 11.90 9.40 0 0 0
16/11/2021
10.30
 377,301 9.20 10.50 9.50 0 0 0
15/11/2021
9.20
 164,321 8.10 9.20 8.10 0 0 0
12/11/2021
8.10
 177,401 7.40 8.10 7.30 0 0 0
11/11/2021
7.40
 132,800 6.60 7.40 6.60 0 0 0
10/11/2021
6.60
 47,500 6.60 6.80 6.20 0 0 0
09/11/2021
6.60
 45,900 6.30 6.70 6.20 0 0 0
08/11/2021
6.30
 26,254 6.30 6.80 6.20 0 0 0
05/11/2021
6.30
 21,300 6.40 6.50 6.10 0 0 0
04/11/2021
6.40
 23,900 6.60 6.70 6.30 0 0 0
03/11/2021
6.60
 24,354 6.70 7 6.60 0 0 0
02/11/2021
6.70
 25,700 6.60 7.40 6.40 0 0 0
01/11/2021
6.60
 94,100 6.30 7 6.20 0 0 0
29/10/2021
6.30
 29,500 6.30 6.50 6.10 0 0 0
28/10/2021
6.30
 35,500 6 6.30 6 0 0 0
27/10/2021
6
 30,200 6.20 6.20 5.90 0 0 0
26/10/2021
6.20
 11,400 6.20 6.20 5.80 0 0 0
25/10/2021
6.20
 28,900 6.10 6.20 6 0 0 0
22/10/2021
6.10
 21,800 6.10 6.10 5.70 0 0 0
21/10/2021
6.10
 17,800 6 6.10 5.90 0 0 0
20/10/2021
6
 31,400 5.80 6.10 5.20 0 0 0
19/10/2021
5.80
 8,900 5.70 5.90 5.70 0 0 0
18/10/2021
5.70
 44,600 5.70 6.20 5.70 0 0 0
15/10/2021
5.70
 12,000 5.80 6 5.60 0 0 0
14/10/2021
5.80
 11,700 6 6 5.80 0 0 0
13/10/2021
6
 15,300 5.80 6 5.80 0 0 0
12/10/2021
5.80
 8,100 6 6 5.80 0 0 0
11/10/2021
6
 36,800 5.90 6.20 5.80 0 0 0
08/10/2021
5.90
 8,900 5.90 5.90 5.60 0 0 0
07/10/2021
5.90
 4,900 6 6.20 5.90 0 0 0
06/10/2021
6
 18,600 6 6.50 5.90 0 0 0
05/10/2021
6
 30,000 5.70 6.10 5.70 0 0 0
04/10/2021
5.70
 9,100 6 6 5.50 0 0 0
01/10/2021
6
 14,500 6 6 5.60 0 0 0
30/09/2021
6
 10,800 5.50 6 5.50 0 0 0
29/09/2021
5.50
 11,600 6 6 5.50 0 0 0
28/09/2021
6
 13,500 5.60 6.20 5.40 0 400 -0.0
27/09/2021
5.60
 10,900 5.80 5.80 5.40 0 0 0
24/09/2021
5.80
 13,500 6.20 6.20 5.30 0 100 -0.0
23/09/2021
6.20
 24,500 6.50 6.50 6 0 0 0
22/09/2021
6.50
 26,800 7.10 7.10 6.50 0 0 0
21/09/2021
7.10
 54,800 6.40 7.10 6.20 0 0 0
20/09/2021
6.40
 86,368 5.70 6.40 5.60 0 0 0
17/09/2021
5.70
 13,700 5.70 5.70 5.40 0 0 0
16/09/2021
5.70
 22,000 5.80 5.80 5.30 0 0 0
15/09/2021
5.80
 22,700 5.40 5.90 5.20 0 0 0
14/09/2021
5.40
 12,700 5.20 5.40 5.20 0 0 0
13/09/2021
5.20
 22,500 5.10 5.20 5 0 0 0
10/09/2021
5.10
 8,700 5.20 5.20 5 500 0 0.0
09/09/2021
5.20
 8,200 5.20 5.20 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |