CTCP Vận tải Đường sắt Hà Nội (hrt)

11.60
-0.10
(-0.85%)
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
(2024-08-21) 		-0.80 -6.45% 556,500 0 0
11.10
12.40
11.60
2 tháng
(2024-07-22) 		-1.70 -12.78% 2,075,800 0 0
11.10
13.70
11.60
3 tháng
(2024-06-24) 		2.80 31.82% 6,699,000 0 0
8.80
16.30
11.60
6 tháng
(2024-03-25) 		4.70 68.12% 7,714,100 -100 -0.0
6.80
16.30
11.60
12 tháng
(2023-09-26) 		5.90 103.51% 10,107,000 -100 0.0
5.60
16.30
11.60
24 tháng
(2022-10-03) 		6.60 132% 11,958,622 -1,200 0.0
4
16.30
11.60
36 tháng
(2021-10-06) 		5.60 93.33% 24,538,478 5,600 0.0
4
16.30
11.60
60 tháng
(2019-10-17) 		8.20 241.18% 26,653,790 5,900 0.0
2.30
16.30
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2021
4.30
 23,200 4.90 4.90 4.30 0 0 0
13/04/2021
4.90
 15,800 5 5 4.90 0 0 0
12/04/2021
5
 15,400 4.60 5.10 4 0 0 0
09/04/2021
4.60
 9,400 4.10 4.60 4.10 0 0 0
08/04/2021
4.10
 8,200 4 4.10 3.90 0 0 0
07/04/2021
4
 2,200 4.10 4.30 3.90 0 0 0
06/04/2021
4.10
 48,200 3.70 4.10 3.70 0 0 0
05/04/2021
3.70
 42,900 3.70 3.70 3.60 0 0 0
02/04/2021
3.70
 400 3.70 3.70 3.70 0 0 0
01/04/2021
3.70
 300 3.60 3.70 3.70 0 0 0
31/03/2021
3.60
 200 3.60 3.60 3.60 0 0 0
30/03/2021
3.60
 5,100 3.60 3.60 3.60 0 0 0
29/03/2021
3.60
 4,100 3.60 3.60 3.50 0 0 0
26/03/2021
3.60
 0 3.60 3.60 3.60 0 0 0
25/03/2021
3.60
 1,200 3.50 3.60 3.60 0 0 0
24/03/2021
3.50
 5,300 3.70 3.70 3.50 0 0 0
23/03/2021
3.70
 12,700 3.60 3.70 3.60 0 0 0
22/03/2021
3.60
 100 3.70 3.70 3.60 0 0 0
19/03/2021
3.70
 0 3.80 3.70 3.70 0 0 0
18/03/2021
3.80
 3,000 3.70 3.80 3.70 0 0 0
17/03/2021
3.70
 3,000 3.70 4.20 3.60 0 0 0
16/03/2021
3.70
 2,300 3.80 3.80 3.60 0 0 0
15/03/2021
3.80
 1,500 3.60 3.80 3.60 0 0 0
12/03/2021
3.60
 9,700 3.60 3.70 3.60 0 0 0
11/03/2021
3.60
 1,000 3.60 3.60 3.60 0 0 0
10/03/2021
3.60
 21,600 3.50 3.70 3.50 0 0 0
09/03/2021
3.50
 4,400 3.30 3.50 3.40 0 0 0
08/03/2021
3.30
 1,900 3.30 3.30 3.30 0 0 0
05/03/2021
3.30
 1,100 3.30 3.30 3 0 0 0
04/03/2021
3.30
 5,100 3.20 3.30 3.10 0 0 0
03/03/2021
3.20
 1,100 3.30 3.30 3 0 0 0
02/03/2021
3.30
 5,800 3.30 3.30 3 0 1,000 -0.0
01/03/2021
3.30
 1,700 3.30 3.40 3.30 0 0 0
26/02/2021
3.30
 800 3.40 3.40 3 0 0 0
25/02/2021
3.40
 1,600 3.30 3.40 3.10 0 0 0
24/02/2021
3.30
 10,600 3.40 3.40 3.30 0 0 0
23/02/2021
3.40
 200 3.40 3.40 3.10 0 0 0
22/02/2021
3.40
 1,900 3.20 3.40 3.30 0 0 0
19/02/2021
3.20
 0 3.20 3.20 3.20 0 0 0
18/02/2021
3.20
 2,300 3.30 3.30 3.20 0 0 0
17/02/2021
3.30
 2,400 3.20 3.30 3.30 0 0 0
09/02/2021
3.20
 1,000 3.20 3.20 3.20 1,000 0 0
08/02/2021
3.20
 1,100 3.20 3.20 3.20 0 0 0
05/02/2021
3.20
 0 3.20 3.20 3.20 0 0 0
04/02/2021
3.20
 600 3.10 3.20 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |