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
(2024-08-20) 		-0.70 -5.69% 574,300 0 0
11.10
12.40
11.60
2 tháng
(2024-07-22) 		-1.70 -12.78% 2,059,400 0 0
11.10
13.70
11.60
3 tháng
(2024-06-21) 		3.80 48.72% 6,698,900 0 0
7.80
16.30
11.60
6 tháng
(2024-03-25) 		4.70 68.12% 7,697,700 -100 -0.0
6.80
16.30
11.60
12 tháng
(2023-09-25) 		5.90 103.51% 10,093,700 -100 0.0
5.60
16.30
11.60
24 tháng
(2022-09-30) 		6.50 127.45% 11,957,622 -1,200 0.0
4
16.30
11.60
36 tháng
(2021-10-05) 		5.60 93.33% 24,552,078 5,600 0.0
4
16.30
11.60
60 tháng
(2019-10-16) 		8.20 241.18% 26,637,390 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)
09/02/2023
4.70
 3,900 4.70 4.70 4.60 0 0 0
08/02/2023
4.70
 1,350 4.70 4.80 4.60 0 0 0
07/02/2023
4.70
 5,400 4.90 4.90 4.50 0 0 0
06/02/2023
4.90
 1,300 4.70 4.90 4.50 0 0 0
03/02/2023
4.70
 10,000 5 5 4.60 0 0 0
02/02/2023
5
 3,000 5.10 5.10 5 0 0 0
01/02/2023
5.10
 1,300 4.80 5.10 5 0 0 0
31/01/2023
4.80
 8,100 5 5 4.30 0 0 0
30/01/2023
5
 1,211 5 5 5 0 0 0
27/01/2023
5
 1,300 4.90 5.10 4.90 0 0 0
19/01/2023
4.90
 1,900 4.80 4.90 4.60 0 0 0
18/01/2023
4.80
 2,200 4.60 4.90 4.50 0 0 0
17/01/2023
4.60
 6,200 4.60 4.90 4.40 0 0 0
16/01/2023
4.60
 100 4.60 4.60 4.60 0 0 0
13/01/2023
4.60
 600 4.70 4.70 4.50 0 0 0
12/01/2023
4.70
 1,100 4.60 4.70 4.60 0 0 0
11/01/2023
4.60
 3,200 4.70 4.70 4.50 0 0 0
10/01/2023
4.70
 1,900 4.70 4.70 4.40 0 0 0
09/01/2023
4.70
 13,300 4.70 4.80 4.50 0 0 0
06/01/2023
4.70
 1,000 4.80 4.80 4.70 0 0 0
05/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
04/01/2023
4.80
 300 5 5 4.80 0 0 0
03/01/2023
5
 177 4.50 5 5 0 0 0
30/12/2022
4.50
 6,049 4.80 4.80 4.50 0 0 0
29/12/2022
4.80
 5,500 4.90 4.90 4.80 0 0 0
28/12/2022
4.90
 1,000 4.40 4.90 4.90 0 0 0
27/12/2022
4.40
 2,300 4.60 4.70 4.40 0 0 0
26/12/2022
4.60
 2,300 4.70 5.30 4.60 0 0 0
23/12/2022
4.70
 9,500 4.70 4.80 4.70 0 0 0
22/12/2022
4.70
 100 4.60 4.70 4.70 0 0 0
21/12/2022
4.60
 700 4.80 4.80 4.60 0 0 0
20/12/2022
4.80
 5,100 4.80 4.80 4.70 0 0 0
19/12/2022
4.80
 6,501 4.80 4.80 4.80 0 0 0
16/12/2022
4.80
 3,700 4.80 4.80 4.70 0 0 0
15/12/2022
4.80
 9,000 4.60 4.80 4.60 0 0 0
14/12/2022
4.60
 3,400 4.80 4.80 4.60 0 0 0
13/12/2022
4.80
 2,400 4.80 4.80 4.50 0 0 0
12/12/2022
4.80
 1,000 4.90 4.90 4.80 0 0 0
09/12/2022
4.90
 1,262 4.90 4.90 4.80 0 0 0
08/12/2022
4.90
 1,500 4.80 4.90 4.90 0 0 0
07/12/2022
4.80
 900 4.60 4.90 4.80 0 0 0
06/12/2022
4.60
 6,200 4.90 5 4.40 0 0 0
05/12/2022
4.90
 3,200 4.90 4.90 4.90 0 0 0
02/12/2022
4.90
 5,210 4.80 4.90 4.50 0 0 0
01/12/2022
4.80
 8,542 4.90 4.90 4.80 0 0 0
30/11/2022
4.90
 6,400 4.50 4.90 4.30 0 0 0
29/11/2022
4.50
 6,968 4.40 4.90 4.10 0 0 0
28/11/2022
4.40
 8,400 4.50 4.90 4.40 0 0 0
25/11/2022
4.50
 1,600 4.80 4.90 4.50 0 0 0
24/11/2022
4.80
 3,200 4.90 4.90 4.20 0 0 0
23/11/2022
4.90
 0 4.90 4.90 4.90 0 0 0
22/11/2022
4.90
 700 4.80 5 4.90 0 0 0
21/11/2022
4.80
 400 4 5 4.80 0 0 0
18/11/2022
4
 4,000 4.30 4.40 4 0 0 0
17/11/2022
4.30
 12,200 4.40 4.40 4.30 0 0 0
16/11/2022
4.40
 6,300 4.10 4.40 3.60 0 0 0
15/11/2022
4.10
 1,900 4.30 4.40 4.10 0 0 0
14/11/2022
4.30
 13,200 4.60 4.60 4.30 0 0 0
11/11/2022
4.60
 1,300 5 5 4.60 0 0 0
10/11/2022
5
 48,700 4.80 5 4.70 0 0 0
09/11/2022
4.80
 2,900 4.80 4.80 4.70 0 0 0
08/11/2022
4.80
 6,400 4.70 4.90 4.50 0 0 0
07/11/2022
4.70
 6,500 4.80 5.10 4.40 0 0 0
04/11/2022
4.80
 10,000 4.80 4.90 4.80 0 0 0
03/11/2022
4.80
 11,700 5.10 5.10 4.80 0 0 0
02/11/2022
5.10
 2,600 4.90 5.30 5 0 0 0
01/11/2022
4.90
 4,400 5 5.20 4.90 0 0 0
31/10/2022
5
 6,200 4.90 5 4.80 0 0 0
28/10/2022
4.90
 2,500 5 5.20 4.90 0 0 0
27/10/2022
5
 5,000 4.80 5 4.50 0 0 0
26/10/2022
4.80
 1,400 4.80 5.30 4.80 0 0 0
25/10/2022
4.80
 28,000 4.80 5 4.70 0 0 0
24/10/2022
4.80
 12,500 4.90 5.10 4.80 0 0 0
21/10/2022
4.90
 2,600 5.20 5.20 4.90 0 0 0
20/10/2022
5.20
 0 5.20 5.20 5.20 0 0 0
19/10/2022
5.20
 0 5 5.20 5 0 0 0
18/10/2022
5
 3,800 4.90 5.30 5 0 0 0
17/10/2022
4.90
 8,200 5 5 4.80 0 0 0
14/10/2022
5
 10,100 4.90 5 4.80 0 0 0
13/10/2022
4.90
 16,400 5 5.30 4.90 0 0 0
12/10/2022
5
 5,600 4.90 5 4.80 0 0 0
11/10/2022
4.90
 28,700 5 5.20 4.50 0 0 0
10/10/2022
5
 7,900 4.50 5.20 5 0 0 0
07/10/2022
4.50
 3,700 4.90 5.40 4.50 0 0 0
06/10/2022
4.90
 12,804 4.90 5 4.90 0 0 0
05/10/2022
4.90
 10,200 5 5.10 4.90 0 0 0
04/10/2022
5
 12,700 5 5 4.30 0 0 0
03/10/2022
5
 1,300 5.10 5.10 5 0 0 0
30/09/2022
5.10
 15,400 5 5.10 4.80 0 0 0
29/09/2022
5
 9,100 4.90 5.20 5 0 0 0
28/09/2022
4.90
 3,500 4.90 5 4.90 0 400 -0.0
27/09/2022
4.90
 9,600 4.80 5.30 4.80 0 0 0
26/09/2022
4.80
 25,200 5.40 5.40 4.80 0 0 0
23/09/2022
5.40
 19,600 5.20 5.50 5.10 0 0 0
22/09/2022
5.20
 6,900 5 5.40 4.80 0 0 0
21/09/2022
5
 9,100 4.90 5.60 5 0 0 0
20/09/2022
4.90
 35,000 4.80 5.20 4.80 0 0 0
19/09/2022
4.80
 52,700 5.30 5.30 4.60 0 500 -0.0
16/09/2022
5.30
 12,500 5.60 5.60 5.20 0 0 0
15/09/2022
5.60
 24,100 5.50 5.60 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |