CTCP Vận tải Đường sắt Hà Nội (hrt)

11.60
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
(2024-08-19) 		-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)
24/11/2023
6.70
 9,900 7 7 6.70 0 0 0
23/11/2023
7
 71,400 7 7 6.60 0 0 0
22/11/2023
7
 16,100 7 7.40 6.90 0 0 0
21/11/2023
7
 30,300 7.10 7.10 6.80 0 0 0
20/11/2023
7.10
 6,500 7.20 7.20 7 0 0 0
17/11/2023
7.20
 30,000 7.10 7.20 7 0 0 0
16/11/2023
7.10
 4,200 7.10 7.10 6.90 0 0 0
15/11/2023
7.10
 23,400 7 7.20 7 0 0 0
14/11/2023
7
 15,100 7.10 7.10 6.80 0 0 0
13/11/2023
7.10
 20,700 7.20 7.40 7 0 0 0
10/11/2023
7.20
 85,400 7.60 7.80 7.20 0 0 0
09/11/2023
7.60
 32,500 7.70 8 7.40 0 0 0
08/11/2023
7.70
 174,500 6.90 7.70 6.70 0 0 0
07/11/2023
6.90
 22,400 6.70 6.90 6.70 0 0 0
06/11/2023
6.70
 14,000 6.40 6.70 6.50 0 0 0
03/11/2023
6.40
 10,800 6.70 6.70 6.40 0 0 0
02/11/2023
6.70
 15,500 6.30 6.70 6.30 0 0 0
01/11/2023
6.30
 21,000 6.40 6.50 6.20 0 0 0
31/10/2023
6.40
 23,900 6.70 6.70 6.10 0 0 0
30/10/2023
6.70
 36,900 6.80 7.10 6.40 0 0 0
27/10/2023
6.80
 54,800 6.70 7 6.30 0 0 0
26/10/2023
6.70
 98,700 7.10 7.40 6.60 0 0 0
25/10/2023
7.10
 121,800 7.10 7.90 7 0 0 0
24/10/2023
7.10
 85,200 6.50 7.70 6.60 41,800 0 0.3
23/10/2023
6.50
 120,900 5.70 6.90 6.20 0 0 0
20/10/2023
5.70
 200 5.60 6.40 5.70 0 0 0
19/10/2023
5.60
 11,600 5.90 5.90 5.60 0 0 0
18/10/2023
5.90
 5,500 6 6 5.70 0 0 0
17/10/2023
6
 3,600 5.90 6 5.70 0 0 0
16/10/2023
5.90
 65,000 5.70 6 5.90 0 0 0
12/10/2023
5.70
 4,300 6.20 6.20 5.70 0 0 0
11/10/2023
6.20
 100 6 6.20 6.20 0 0 0
10/10/2023
6
 9,800 5.60 6.10 5.50 0 0 0
09/10/2023
5.60
 13,200 6 6 5.60 0 0 0
06/10/2023
6
 7,600 6 6 5.60 0 0 0
05/10/2023
6
 200 6 6 6 0 0 0
04/10/2023
6
 600 6.10 6.10 5.90 0 0 0
03/10/2023
6.10
 2,400 6 6.10 5.70 0 0 0
02/10/2023
6
 4,700 6 6.10 5.80 0 0 0
29/09/2023
6
 3,200 6 6.30 5.70 0 0 0
28/09/2023
6
 7,400 5.70 6.10 5.70 0 0 0
27/09/2023
5.70
 14,800 5.70 5.70 5.60 0 0 0
26/09/2023
5.70
 13,400 5.70 5.90 5.40 0 0 0
25/09/2023
5.70
 3,100 6.10 6.20 5.70 0 0 0
22/09/2023
6.10
 4,000 6.90 6.90 5.50 0 600 -0.0
21/09/2023
6.90
 20,200 6 6.90 5.60 0 0 0
20/09/2023
6
 100 6 6 6 0 0 0
19/09/2023
6
 3,800 6 6 5.70 0 0 0
18/09/2023
6
 900 6 6 5.60 0 0 0
15/09/2023
6
 11,500 5.80 6 5.40 0 0 0
14/09/2023
5.80
 6,100 5.70 6.10 5.20 0 0 0
13/09/2023
5.70
 17,700 5.90 5.90 5.70 0 0 0
12/09/2023
5.90
 20,000 5.60 5.90 5.70 0 0 0
11/09/2023
5.60
 14,700 5.60 5.80 5.60 0 0 0
08/09/2023
5.60
 8,000 5.70 5.70 5.60 0 0 0
07/09/2023
5.70
 7,300 5.70 5.70 5.50 0 0 0
06/09/2023
5.70
 7,500 5.70 6 5.70 0 0 0
05/09/2023
5.70
 6,700 5.80 5.80 5.70 0 0 0
31/08/2023
5.80
 2,000 5.80 5.80 5.80 0 0 0
30/08/2023
5.80
 200 5.90 5.90 5.80 0 0 0
29/08/2023
5.90
 20,700 5.90 5.90 5.50 0 0 0
28/08/2023
5.90
 34,000 6.10 6.10 5.60 0 0 0
25/08/2023
6.10
 1,800 6 6.10 6 0 0 0
24/08/2023
6
 17,700 5.90 6 5.50 0 0 0
23/08/2023
5.90
 15,800 6.10 6.10 5.90 0 0 0
22/08/2023
6.10
 9,800 6.30 6.30 5.70 0 0 0
21/08/2023
6.30
 39,200 5.50 6.30 5.40 0 400 -0.0
18/08/2023
5.50
 24,800 5.60 5.70 5.50 0 0 0
17/08/2023
5.60
 3,000 5.40 5.60 5.50 0 0 0
16/08/2023
5.40
 1,900 5.40 5.80 5.40 100 0 0.0
15/08/2023
5.40
 4,300 5.40 5.40 5.40 0 0 0
14/08/2023
5.40
 16,100 5.40 5.60 5.40 0 0 0
11/08/2023
5.40
 15,000 5.70 5.70 5.40 0 0 0
10/08/2023
5.70
 6,100 5.40 5.70 5.40 0 0 0
09/08/2023
5.40
 25,600 5.40 5.40 5.30 0 0 0
08/08/2023
5.40
 14,600 5.40 5.40 5.20 0 0 0
07/08/2023
5.40
 5,400 5.40 5.40 5.40 0 0 0
04/08/2023
5.40
 34,000 5.50 5.50 5.10 0 0 0
03/08/2023
5.50
 38,700 5.40 5.50 5.20 0 0 0
02/08/2023
5.40
 4,800 5.70 5.80 5.30 0 0 0
01/08/2023
5.70
 5,900 5.70 5.90 5.40 0 0 0
31/07/2023
5.70
 41,800 5.60 6.20 5.60 0 0 0
28/07/2023
5.60
 103,600 5.70 6.40 5.50 0 0 0
27/07/2023
5.70
 67,100 5.20 5.80 5.60 0 0 0
26/07/2023
5.20
 123,100 4.70 5.40 4.70 0 0 0
25/07/2023
4.70
 5,200 4.80 4.90 4.60 0 0 0
24/07/2023
4.80
 17,800 4.70 4.80 4.60 0 0 0
21/07/2023
4.70
 1,600 4.80 4.80 4.70 0 0 0
20/07/2023
4.80
 6,200 4.80 4.80 4.70 0 0 0
19/07/2023
4.80
 2,500 4.70 4.80 4.70 0 0 0
18/07/2023
4.70
 7,700 4.70 4.70 4.70 0 0 0
17/07/2023
4.70
 18,200 4.80 4.80 4.70 0 0 0
14/07/2023
4.80
 4,000 4.90 4.90 4.80 400 0 0.0
13/07/2023
4.90
 17,100 4.70 5.40 4.60 0 0 0
12/07/2023
4.70
 3,500 4.70 4.80 4.70 0 0 0
11/07/2023
4.70
 1,100 4.80 4.80 4.60 0 0 0
10/07/2023
4.80
 17,300 4.80 4.80 4.50 0 0 0
07/07/2023
4.80
 2,500 4.70 4.80 4.60 0 0 0
06/07/2023
4.70
 300 4.70 4.70 4.70 0 0 0
05/07/2023
4.70
 1,700 4.80 4.80 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |