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)
05/07/2023
4.70
 1,700 4.80 4.80 4.60 0 0 0
04/07/2023
4.80
 500 4.80 4.80 4.80 0 0 0
03/07/2023
4.80
 19,312 4.80 4.80 4.60 0 0 0
30/06/2023
4.80
 0 4.70 4.80 4.80 0 0 0
29/06/2023
4.70
 400 4.70 4.80 4.70 0 0 0
28/06/2023
4.70
 8,000 4.80 4.80 4.70 0 0 0
27/06/2023
4.80
 100 4.70 4.80 4.80 0 0 0
26/06/2023
4.70
 5,200 4.80 4.80 4.70 0 0 0
23/06/2023
4.80
 1,000 4.70 4.80 4.80 0 0 0
22/06/2023
4.70
 2,513 4.70 4.80 4.70 0 0 0
21/06/2023
4.70
 5,500 4.70 4.80 4.70 0 0 0
20/06/2023
4.70
 1,600 4.90 4.90 4.70 0 0 0
19/06/2023
4.90
 600 4.90 4.90 4.90 0 0 0
16/06/2023
4.90
 8,100 4.80 4.90 4.60 0 0 0
15/06/2023
4.80
 13,411 4.80 4.90 4.80 0 0 0
14/06/2023
4.80
 11,900 4.90 4.90 4.80 0 0 0
13/06/2023
4.90
 19,300 4.90 5 4.90 0 0 0
12/06/2023
4.90
 18,625 4.80 4.90 4.90 0 0 0
09/06/2023
4.80
 8,000 4.90 4.90 4.80 0 0 0
08/06/2023
4.90
 13,300 4.80 4.90 4.70 0 0 0
07/06/2023
4.80
 15,500 4.70 4.80 4.60 0 0 0
06/06/2023
4.70
 1,700 4.80 5 4.70 0 0 0
05/06/2023
4.80
 4,200 4.90 4.90 4.80 0 0 0
02/06/2023
4.90
 1,500 4.80 4.90 4.80 0 0 0
01/06/2023
4.80
 4,200 4.80 4.90 4.80 0 0 0
31/05/2023
4.80
 2,800 4.80 4.80 4.80 0 0 0
30/05/2023
4.80
 506 4.70 4.90 4.80 0 0 0
29/05/2023
4.70
 0 4.70 4.70 4.70 100 0 0.0
26/05/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
25/05/2023
4.70
 300 4.70 4.70 4.60 0 0 0
24/05/2023
4.70
 300 4.70 4.70 4.70 200 0 0.0
23/05/2023
4.70
 406 4.70 4.70 4.70 0 0 0
22/05/2023
4.70
 600 4.50 4.70 4.70 0 0 0
19/05/2023
4.50
 800 4.60 4.60 4.50 0 0 0
18/05/2023
4.60
 210 4.60 4.60 4.60 0 0 0
17/05/2023
4.60
 1,335 4.70 4.70 4.60 0 0 0
16/05/2023
4.70
 1,200 4.70 4.70 4.70 0 0 0
15/05/2023
4.70
 1,400 4.60 4.80 4.60 0 0 0
12/05/2023
4.60
 1,900 4.70 4.70 4.60 0 0 0
11/05/2023
4.70
 6,800 4.60 4.70 4.50 0 0 0
10/05/2023
4.60
 3,100 4.60 4.60 4.50 0 500 -0.0
09/05/2023
4.60
 4,721 4.50 4.70 4.50 0 500 -0.0
08/05/2023
4.50
 2,424 4.60 4.60 4.50 0 0 0
05/05/2023
4.60
 4,000 4.60 4.70 4.60 500 0 0.0
04/05/2023
4.60
 15,503 5 5 4.60 0 0 0
28/04/2023
5
 18,150 4.90 5.20 4.70 500 0 0.0
27/04/2023
4.90
 11,000 4.80 5.10 4.90 0 0 0
26/04/2023
4.80
 33,821 4.40 5.10 4.50 0 0 0
25/04/2023
4.40
 1,100 4.50 4.50 4.40 0 0 0
24/04/2023
4.50
 1,900 4.30 4.50 4.50 0 0 0
21/04/2023
4.30
 400 4.50 4.50 4.30 0 0 0
20/04/2023
4.50
 400 4.50 4.50 4.50 0 0 0
19/04/2023
4.50
 3,300 4.50 4.50 4.40 0 0 0
18/04/2023
4.50
 1,103 4.60 4.60 4.50 0 0 0
17/04/2023
4.60
 300 4.50 4.60 4.60 0 0 0
14/04/2023
4.50
 9,300 4.50 4.50 4.40 0 0 0
13/04/2023
4.50
 3,300 4.50 4.50 4.40 0 0 0
12/04/2023
4.50
 11,800 4.50 4.50 4.50 0 900 -0.0
11/04/2023
4.50
 2,700 4.60 4.60 4.50 0 0 0
10/04/2023
4.60
 3,600 4.50 4.60 4.60 0 0 0
07/04/2023
4.50
 4,900 4.60 4.60 4.50 0 0 0
06/04/2023
4.60
 600 4.70 4.70 4.60 0 0 0
05/04/2023
4.70
 830 4.70 4.70 4.60 0 0 0
04/04/2023
4.70
 200 4.60 4.70 4.70 0 0 0
03/04/2023
4.60
 500 4.50 5 4.60 0 0 0
31/03/2023
4.50
 6,100 4.40 5 4.40 0 0 0
30/03/2023
4.40
 500 4.60 4.80 4.40 0 0 0
29/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
28/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
27/03/2023
4.60
 2,800 4.40 5.30 4.50 0 0 0
24/03/2023
4.40
 200 4.60 5 4.40 0 0 0
23/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
22/03/2023
4.60
 1,000 4.70 4.70 4.60 0 0 0
21/03/2023
4.70
 1,200 4.60 4.70 4.70 0 0 0
20/03/2023
4.60
 1,100 4.80 4.80 4.60 0 0 0
17/03/2023
4.80
 300 4.80 5.10 4.60 0 0 0
16/03/2023
4.80
 49,300 4.50 4.80 4.60 0 0 0
15/03/2023
4.50
 600 5 5 4.50 0 0 0
14/03/2023
5
 19,808 4.50 5.10 4.60 0 0 0
13/03/2023
4.50
 2,500 4.50 4.50 4.40 0 0 0
10/03/2023
4.50
 500 4.50 4.50 4.50 0 0 0
09/03/2023
4.50
 3,000 4.40 4.50 4.50 0 0 0
08/03/2023
4.40
 5,710 4.50 4.50 4.40 0 0 0
07/03/2023
4.50
 2,000 4.60 4.60 4.50 0 0 0
06/03/2023
4.60
 600 4.60 4.60 4.60 0 0 0
03/03/2023
4.60
 620 4.60 4.60 4.60 0 0 0
02/03/2023
4.60
 500 4.60 4.60 4.50 0 0 0
01/03/2023
4.60
 2,500 4.50 4.60 4.60 0 0 0
28/02/2023
4.50
 0 4.50 4.50 4.50 0 0 0
27/02/2023
4.50
 200 4.50 4.50 4.50 0 0 0
24/02/2023
4.50
 701 4.50 4.50 4.50 0 0 0
23/02/2023
4.50
 1,200 4.70 4.70 4.50 0 0 0
22/02/2023
4.70
 2,900 4.70 4.80 4.70 0 0 0
21/02/2023
4.70
 600 4.60 4.70 4.70 0 0 0
20/02/2023
4.60
 300 4.60 4.60 4.60 0 0 0
16/02/2023
4.60
 3,139 4.50 4.60 4.60 0 0 0
15/02/2023
4.50
 3,900 4.50 4.60 4.50 0 0 0
14/02/2023
4.50
 500 4.60 4.60 4.50 0 0 0
13/02/2023
4.60
 4,800 4.60 4.70 4.40 0 0 0
10/02/2023
4.60
 700 4.70 4.70 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |