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
(2024-08-19) 		-1 -7.94% 603,400 0 0
11.10
12.60
11.60
2 tháng
(2024-07-22) 		-1.70 -12.78% 2,045,200 0 0
11.10
13.70
11.60
3 tháng
(2024-06-20) 		3.90 50.65% 6,707,200 0 0
7.70
16.30
11.60
6 tháng
(2024-03-22) 		4.70 68.12% 7,704,200 -100 -0.0
6.80
16.30
11.60
12 tháng
(2023-09-25) 		5.90 103.51% 10,079,500 -100 0.0
5.60
16.30
11.60
24 tháng
(2022-09-29) 		6.60 132% 11,952,522 -1,200 0.0
4
16.30
11.60
36 tháng
(2021-10-04) 		5.90 103.51% 24,546,978 5,600 0.0
4
16.30
11.60
60 tháng
(2019-10-15) 		8.20 241.18% 26,623,190 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)
23/11/2017
3.70
 9,000 4 4 3.70 0 0 0
22/11/2017
4
 100 3.60 4 4 0 0 0
21/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
20/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
17/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
16/11/2017
3.60
 5,400 3.60 3.60 3.60 0 0 0
15/11/2017
3.60
 100 4 4 3.60 0 0 0
14/11/2017
4
 1,200 3.60 4 4 0 0 0
13/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
10/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
09/11/2017
3.60
 1,000 3.60 3.60 3.60 0 0 0
08/11/2017
3.60
 100 3.70 3.70 3.60 0 0 0
07/11/2017
3.70
 600 4.20 4.20 3.70 0 0 0
06/11/2017
4.20
 1,300 4.10 4.20 4.20 0 0 0
03/11/2017
4.10
 0 4.10 4.10 4.10 0 0 0
02/11/2017
4.10
 0 4.10 4.10 4.10 0 0 0
01/11/2017
4.10
 600 4 4.10 4.10 0 0 0
31/10/2017
4
 500 4.20 4.20 4 0 0 0
30/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
27/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
26/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
25/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
24/10/2017
4.20
 2,000 4.10 4.20 4.20 0 0 0
23/10/2017
4.10
 4,400 4.20 4.20 4.10 0 0 0
20/10/2017
4.20
 600 4.20 4.20 4.20 0 0 0
19/10/2017
4.20
 2,000 4 4.50 4.20 0 0 0
18/10/2017
4
 0 4 4 4 0 0 0
17/10/2017
4
 700 4.10 4.10 4 0 0 0
16/10/2017
4.10
 1,500 4.30 4.30 4 0 0 0
13/10/2017
4.30
 0 4.30 4.30 4.30 0 0 0
12/10/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/10/2017
4.30
 0 4.20 4.30 4.30 0 0 0
10/10/2017
4.20
 1,000 4.50 4.80 4.20 0 0 0
09/10/2017
4.50
 8,100 4 4.50 4.10 0 0 0
06/10/2017
4
 100 4.60 4.60 4 0 0 0
05/10/2017
4.60
 0 4.60 4.60 4.60 0 0 0
04/10/2017
4.60
 100 4 4.60 4.60 0 0 0
03/10/2017
4
 500 4 4 4 0 0 0
02/10/2017
4
 2,300 4.20 4.20 4 0 0 0
29/09/2017
4.20
 0 4.20 4.20 4.20 0 0 0
28/09/2017
4.20
 100 4.20 4.20 4.20 0 0 0
27/09/2017
4.20
 2,700 4.10 4.60 4.20 0 0 0
26/09/2017
4.10
 0 4.10 4.10 4.10 0 0 0
25/09/2017
4.10
 4,700 4.20 4.50 4.10 0 0 0
22/09/2017
4.20
 15,500 4.20 4.80 4 0 0 0
21/09/2017
4.20
 300 4 4.60 4.20 0 0 0
20/09/2017
4
 2,100 4.10 4.20 4 0 0 0
19/09/2017
4.10
 3,500 4 4.10 4 0 0 0
18/09/2017
4
 200 4 4.50 4 0 0 0
15/09/2017
4
 5,500 4 4 4 0 0 0
14/09/2017
4
 100 4.20 4.20 4 0 0 0
13/09/2017
4.20
 6,000 4 4.20 4.20 0 0 0
12/09/2017
4
 5,300 4.10 4.20 4 0 0 0
11/09/2017
4.10
 200 4 4.20 4.10 0 0 0
08/09/2017
4
 5,300 3.90 4.20 3.80 0 0 0
07/09/2017
3.90
 3,100 4 4 3.90 0 0 0
06/09/2017
4
 0 4.30 4 4 0 0 0
05/09/2017
4.30
 5,200 4.20 4.30 4 0 0 0
01/09/2017
4.20
 200 3.90 4.20 4.20 0 0 0
31/08/2017
3.90
 100 3.40 3.90 3.90 0 0 0
30/08/2017
3.40
 100 4.40 4.40 3.40 0 0 0
29/08/2017
4.40
 4,000 4 4.40 4 0 0 0
28/08/2017
4
 0 4 4 4 0 0 0
25/08/2017
4
 4,400 4 4.10 4 0 0 0
24/08/2017
4
 0 4 4 4 0 0 0
23/08/2017
4
 0 4 4 4 0 0 0
22/08/2017
4
 100 4 4 4 0 0 0
21/08/2017
4
 0 4 4 4 0 0 0
18/08/2017
4
 0 4 4 4 0 0 0
17/08/2017
4
 0 4 4 4 0 0 0
16/08/2017
4
 100 4.50 4.50 4 0 0 0
15/08/2017
4.50
 0 4.50 4.50 4.50 0 0 0
14/08/2017
4.50
 0 4.50 4.50 4.50 0 0 0
11/08/2017
4.50
 100 4 4.50 4.50 0 0 0
10/08/2017
4
 100 4.10 4.10 4 0 0 0
09/08/2017
4.10
 900 4.20 4.70 4 0 0 0
08/08/2017
4.20
 6,000 4.10 4.80 4.10 0 0 0
07/08/2017
4.10
 2,500 4.50 5 4.10 0 0 0
04/08/2017
4.50
 1,600 4.10 5.10 4 0 0 0
03/08/2017
4.10
 200 4.50 5 4.10 0 0 0
02/08/2017
4.50
 0 4.50 4.50 4.50 0 0 0
01/08/2017
4.50
 4,100 4 4.60 4.50 0 0 0
31/07/2017
4
 3,500 4.50 4.50 4 0 0 0
28/07/2017
4.50
 100 4.40 4.50 4.50 0 0 0
27/07/2017
4.40
 200 4.60 4.60 4.10 0 0 0
26/07/2017
4.60
 700 4.20 4.60 4.60 0 0 0
25/07/2017
4.20
 0 4.30 4.20 4.20 0 0 0
24/07/2017
4.30
 200 4.20 4.30 4.10 0 0 0
21/07/2017
4.20
 1,600 4.30 4.30 4.20 0 0 0
20/07/2017
4.30
 0 4.30 4.30 4.30 0 0 0
19/07/2017
4.30
 500 4.40 4.40 4.10 0 0 0
18/07/2017
4.40
 13,300 4.70 4.70 4.40 0 0 0
17/07/2017
4.70
 800 4.60 4.70 4.70 0 0 0
14/07/2017
4.60
 3,200 4.50 4.60 4.40 0 0 0
13/07/2017
4.50
 2,900 4.50 4.50 4.40 0 0 0
12/07/2017
4.50
 200 4.50 4.50 4.40 0 0 0
11/07/2017
4.50
 0 4.50 4.50 4.50 0 0 0
10/07/2017
4.50
 700 5 5 4.40 0 0 0
07/07/2017
5
 100 4.50 5 5 0 0 0
06/07/2017
4.50
 1,500 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |