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
(2024-10-14) 		-1.50 -9.80% 758,600 -100 -0.0
13.70
15.30
13.80
2 tháng
(2024-09-13) 		2.20 18.97% 2,949,900 -100 -0.0
11.50
15.90
13.80
3 tháng
(2024-08-14) 		1.30 10.40% 3,610,000 -100 -0.0
11.10
15.90
13.80
6 tháng
(2024-05-16) 		6.20 81.58% 9,868,900 -200 -0.0
7.20
16.30
13.80
12 tháng
(2023-11-20) 		6.70 94.37% 11,770,200 -42,000 -0.3
6.60
16.30
13.80
24 tháng
(2022-11-23) 		8.90 181.63% 14,488,318 -1,300 0.0
4.30
16.30
13.80
36 tháng
(2021-11-29) 		5.80 72.50% 24,718,947 5,000 0.0
4
16.30
13.80
60 tháng
(2019-12-09) 		10.60 331.25% 29,421,490 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)
17/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
16/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
15/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
12/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
11/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
10/06/2020
2.30
 200 2.70 2.70 2.30 0 0 0
09/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
08/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
05/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
04/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
03/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
02/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
01/06/2020
2.70
 600 2.80 2.80 2.70 0 0 0
29/05/2020
2.80
 1,000 3 3 2.80 0 0 0
28/05/2020
3
 1,100 3 3 3 0 0 0
27/05/2020
3
 500 3 3 3 0 0 0
26/05/2020
3
 4,400 2.90 3 2.90 0 0 0
25/05/2020
2.90
 600 2.60 2.90 2.90 0 0 0
22/05/2020
2.60
 1,900 2.90 2.90 2.60 0 0 0
21/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
20/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
19/05/2020
2.90
 6,000 2.80 2.90 2.90 0 0 0
18/05/2020
2.80
 600 2.50 2.80 2.40 0 0 0
15/05/2020
2.50
 0 2.40 2.50 2.50 0 0 0
14/05/2020
2.40
 6,100 2.70 2.70 2.40 0 0 0
13/05/2020
2.70
 2,900 2.40 2.70 2.70 0 0 0
12/05/2020
2.40
 100 2.80 2.80 2.40 0 0 0
11/05/2020
2.80
 0 2.80 2.80 2.80 0 0 0
08/05/2020
2.80
 0 2.80 2.80 2.80 0 0 0
07/05/2020
2.80
 0 2.80 2.80 2.80 0 0 0
06/05/2020
2.80
 0 2.70 2.80 2.70 0 0 0
05/05/2020
2.70
 1,000 2.80 2.80 2.70 0 0 0
04/05/2020
2.80
 100 3 3 2.80 0 0 0
29/04/2020
3
 0 3 3 3 0 0 0
28/04/2020
3
 0 3 3 3 0 0 0
27/04/2020
3
 0 3 3 3 0 0 0
24/04/2020
3
 0 3 3 3 0 0 0
23/04/2020
3
 3,100 3 3 3 0 0 0
22/04/2020
3
 3,900 2.90 3 3 0 0 0
21/04/2020
2.90
 300 2.90 2.90 2.90 300 0 0.0
20/04/2020
2.90
 1,100 2.90 2.90 2.90 0 0 0
17/04/2020
2.90
 7,100 2.60 2.90 2.90 0 0 0
16/04/2020
2.60
 0 2.60 2.60 2.60 0 0 0
15/04/2020
2.60
 600 2.80 2.80 2.60 0 0 0
14/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
13/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
10/04/2020
2.80
 41,900 2.90 3 2.70 0 0 0
09/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
08/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
07/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
06/04/2020
2.90
 100 2.70 2.90 2.90 0 0 0
03/04/2020
2.70
 0 2.70 2.70 2.70 0 0 0
01/04/2020
2.70
 0 2.90 2.70 2.70 0 0 0
31/03/2020
2.90
 200 2.70 2.90 2.40 0 0 0
30/03/2020
2.70
 16 2.70 2.70 2.70 0 0 0
27/03/2020
2.70
 700 2.90 2.90 2.70 0 0 0
26/03/2020
2.90
 202 2.80 3.20 2.90 0 0 0
25/03/2020
2.80
 0 2.80 2.80 2.80 0 0 0
24/03/2020
2.80
 0 2.80 2.80 2.80 0 0 0
23/03/2020
2.80
 10,104 3 3.30 2.80 0 0 0
20/03/2020
3
 2,400 2.90 3.10 3 0 0 0
19/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
18/03/2020
2.90
 100 2.60 2.90 2.90 0 0 0
17/03/2020
2.60
 0 2.60 2.60 2.60 0 0 0
16/03/2020
2.60
 0 2.60 2.60 2.60 0 0 0
13/03/2020
2.60
 0 2.50 2.60 2.60 0 0 0
12/03/2020
2.50
 4,300 2.90 2.90 2.50 0 0 0
11/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
10/03/2020
2.90
 100 3.10 3.10 2.90 0 0 0
09/03/2020
3.10
 3,300 3.10 3.10 3.10 0 0 0
06/03/2020
3.10
 100 3.60 3.60 3.10 0 0 0
05/03/2020
3.60
 0 3.60 3.60 3.60 0 0 0
04/03/2020
3.60
 0 3.60 3.60 3.60 0 0 0
03/03/2020
3.60
 0 3.60 3.60 3.60 0 0 0
02/03/2020
3.60
 0 3.60 3.60 3.60 0 0 0
28/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
27/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
26/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
25/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
24/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
21/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
19/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
18/02/2020
3.60
 10,900 3.60 3.60 3.60 0 0 0
17/02/2020
3.60
 0 3.40 3.60 3.60 0 0 0
14/02/2020
3.40
 3,100 3.70 3.70 3.40 0 0 0
13/02/2020
3.70
 1,000 3.30 3.70 3.70 0 0 0
12/02/2020
3.30
 100 3.30 3.30 3.30 0 0 0
11/02/2020
3.30
 200 3.60 3.60 3.30 0 0 0
10/02/2020
3.60
 5,500 3.20 3.60 3.20 0 0 0
07/02/2020
3.20
 100 3.50 3.50 3.20 0 0 0
06/02/2020
3.50
 8,200 4.10 4.70 3.50 0 0 0
05/02/2020
4.10
 300 4.80 4.80 4.10 0 0 0
04/02/2020
4.80
 0 4.80 4.80 4.80 0 0 0
03/02/2020
4.80
 0 4.80 4.80 4.80 0 0 0
31/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/01/2020
4.80
 100 4.40 4.80 4.80 0 0 0
22/01/2020
4.40
 0 4.40 4.40 4.40 0 0 0
21/01/2020
4.40
 0 4.40 4.40 4.40 0 0 0
20/01/2020
4.40
 100 3.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |