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)
08/09/2021
5.20
 9,200 5.20 5.50 5.10 0 0 0
07/09/2021
5.20
 19,600 5.40 5.40 5.10 0 0 0
06/09/2021
5.40
 12,200 5.30 5.50 5.10 0 0 0
01/09/2021
5.30
 9,200 5.20 5.80 5.10 0 0 0
31/08/2021
5.20
 7,100 5.50 5.50 4.60 0 0 0
30/08/2021
5.50
 12,500 5.50 5.70 5.10 0 0 0
27/08/2021
5.50
 5,800 6 6 5.50 0 0 0
26/08/2021
6
 23,000 5.50 6.10 5.50 0 0 0
25/08/2021
5.50
 33,700 5 5.50 5 0 0 0
24/08/2021
5
 17,200 4.90 5.10 4.40 0 0 0
23/08/2021
4.90
 53,700 5.60 5.70 4.90 0 0 0
20/08/2021
5.60
 28,200 6.20 6.20 5.60 0 0 0
19/08/2021
6.20
 46,000 7.20 8.20 6.20 0 0 0
18/08/2021
7.20
 119,100 6.30 7.20 7.10 0 0 0
17/08/2021
6.30
 28,500 5.50 6.30 6.30 0 0 0
16/08/2021
5.50
 21,500 4.80 5.50 5.50 0 0 0
13/08/2021
4.80
 13,700 4.30 4.80 4.80 0 0 0
12/08/2021
4.30
 33,400 3.90 4.30 3.80 0 0 0
11/08/2021
3.90
 9,900 3.70 3.90 3.70 0 0 0
10/08/2021
3.70
 4,300 3.80 3.80 3.60 0 0 0
09/08/2021
3.80
 700 3.80 3.80 3.80 0 0 0
06/08/2021
3.80
 3,100 3.60 3.80 3.70 0 0 0
05/08/2021
3.60
 15,000 3.60 3.70 3.60 0 0 0
04/08/2021
3.60
 2,000 3.80 3.80 3.60 0 0 0
03/08/2021
3.80
 1,600 3.70 3.80 3.60 0 0 0
02/08/2021
3.70
 200 3.70 3.80 3.70 0 0 0
30/07/2021
3.70
 100 3.80 3.80 3.70 0 0 0
29/07/2021
3.80
 3,200 3.60 3.80 3.10 0 0 0
28/07/2021
3.60
 800 3.80 3.80 3.50 0 0 0
27/07/2021
3.80
 3,900 3.60 3.80 3.50 0 0 0
26/07/2021
3.60
 100 3.70 3.70 3.60 0 0 0
23/07/2021
3.70
 400 3.80 3.90 3.70 0 0 0
22/07/2021
3.80
 900 3.70 3.80 3.80 0 0 0
21/07/2021
3.70
 14,600 3.60 3.80 3.70 0 0 0
20/07/2021
3.60
 100 3.80 3.80 3.60 0 0 0
19/07/2021
3.80
 800 3.90 4 3.70 0 0 0
16/07/2021
3.90
 1,500 3.80 4 3.40 0 0 0
15/07/2021
3.80
 3,000 3.90 3.90 3.80 0 0 0
14/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
13/07/2021
3.90
 100 4 4 3.90 0 0 0
12/07/2021
4
 1,300 3.90 4 3.80 0 0 0
09/07/2021
3.90
 2,900 3.80 4 3.90 0 0 0
08/07/2021
3.80
 5,300 4 4 3.80 0 0 0
07/07/2021
4
 700 3.80 4.10 4 0 0 0
06/07/2021
3.80
 800 4 4 3.80 0 0 0
05/07/2021
4
 4,400 4.20 4.20 3.90 0 0 0
02/07/2021
4.20
 1,500 4.20 4.20 4.20 0 0 0
01/07/2021
4.20
 1,300 4.20 4.20 4 0 0 0
30/06/2021
4.20
 3,200 4.30 4.30 4 0 0 0
29/06/2021
4.30
 27,700 4.30 4.30 4 0 0 0
28/06/2021
4.30
 3,400 4.30 4.30 4.10 0 0 0
25/06/2021
4.30
 5,700 4.30 4.40 4.30 0 0 0
24/06/2021
4.30
 11,700 4.30 4.30 4.10 0 0 0
23/06/2021
4.30
 14,000 4.20 4.40 3.80 0 0 0
22/06/2021
4.20
 9,200 4.10 4.40 4 0 0 0
21/06/2021
4.10
 10,600 4.20 4.50 4.10 0 0 0
18/06/2021
4.20
 5,300 3.90 4.20 4.10 0 0 0
17/06/2021
3.90
 0 3.80 3.90 3.80 0 0 0
16/06/2021
3.80
 2,100 4 4 3.80 0 0 0
15/06/2021
4
 53,500 3.80 4 3.70 0 0 0
14/06/2021
3.80
 2,000 4.10 4.10 3.80 0 0 0
11/06/2021
4.10
 12,300 3.90 4.10 4.10 0 0 0
10/06/2021
3.90
 7,100 4 4 3.90 0 0 0
09/06/2021
4
 300 4 4 4 0 0 0
08/06/2021
4
 5,000 4 4 3.60 0 0 0
07/06/2021
4
 2,121 4 4 3.90 0 0 0
04/06/2021
4
 7,300 3.90 4 3.50 0 0 0
03/06/2021
3.90
 5,600 4 4 3.30 0 0 0
02/06/2021
4
 890 4 4.10 3.40 0 0 0
01/06/2021
4
 4,400 3.50 4.10 4 0 0 0
31/05/2021
3.50
 15,610 4 4.10 3.50 0 0 0
28/05/2021
4
 1,900 4.10 4.20 3.90 0 0 0
27/05/2021
4.10
 11,000 4 4.30 4 0 0 0
26/05/2021
4
 11,300 3.50 4 3.70 0 0 0
25/05/2021
3.50
 4,600 3.70 3.70 3.50 0 0 0
24/05/2021
3.70
 6,000 3.70 3.70 3.70 0 0 0
21/05/2021
3.70
 1,200 3.80 3.80 3.70 0 0 0
20/05/2021
3.80
 2,300 3.40 3.80 3.50 0 0 0
19/05/2021
3.40
 100 3.40 3.40 3.40 0 0 0
18/05/2021
3.40
 0 3.40 3.40 3.40 0 0 0
17/05/2021
3.40
 3,700 3.80 3.80 3.30 0 0 0
14/05/2021
3.80
 700 3.80 3.80 3.80 0 0 0
13/05/2021
3.80
 1,000 3.60 3.80 3.80 0 0 0
12/05/2021
3.60
 0 4 3.60 3.60 0 0 0
11/05/2021
4
 1,100 3.80 4 3.60 0 0 0
10/05/2021
3.80
 3,100 3.80 3.80 3.50 0 0 0
07/05/2021
3.80
 2,100 3.80 3.80 3.80 0 0 0
06/05/2021
3.80
 1,500 3.80 3.80 3.80 0 0 0
05/05/2021
3.80
 0 3.80 3.80 3.80 0 0 0
04/05/2021
3.80
 3,800 4.10 4.10 3.80 0 0 0
29/04/2021
4.10
 700 4.10 4.10 4 0 0 0
28/04/2021
4.10
 1,800 4.30 4.30 3.40 0 0 0
27/04/2021
4.30
 600 3.90 4.30 3.80 0 0 0
26/04/2021
3.90
 600 4 4.30 3.90 0 0 0
23/04/2021
4
 2,000 4 4 4 0 0 0
22/04/2021
4
 1,000 4.10 4.10 4 0 0 0
20/04/2021
4.10
 8,500 4.30 4.30 4 0 0 0
19/04/2021
4.30
 9,900 4.30 4.50 4.30 0 0 0
16/04/2021
4.30
 4,000 4.80 4.80 4.30 0 0 0
15/04/2021
4.80
 11,600 4.30 4.90 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |