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)
14/09/2022
5.50
 33,400 5.60 5.60 5.20 0 0 0
13/09/2022
5.60
 3,700 5.50 5.60 5.40 0 0 0
12/09/2022
5.50
 17,700 5.70 5.80 5.40 0 0 0
09/09/2022
5.70
 17,900 5.60 5.80 5.50 0 0 0
08/09/2022
5.60
 4,500 5.60 5.70 5.60 0 0 0
07/09/2022
5.60
 11,800 5.70 5.90 5.60 0 0 0
06/09/2022
5.70
 8,700 5.80 5.90 5.70 0 0 0
05/09/2022
5.80
 7,706 5.80 6 5.80 0 0 0
31/08/2022
5.80
 5,400 6.10 6.10 5.70 0 0 0
30/08/2022
6.10
 7,700 6 6.10 5.50 0 0 0
29/08/2022
6
 23,600 6.10 6.10 5.90 0 0 0
26/08/2022
6.10
 6,600 6.20 6.20 6.10 0 0 0
25/08/2022
6.20
 16,753 6.10 6.30 6 6,000 0 0.0
24/08/2022
6.10
 10,600 6.10 6.30 6.10 0 0 0
23/08/2022
6.10
 5,100 6.20 6.20 6 0 0 0
22/08/2022
6.20
 10,300 6.30 6.30 6 0 0 0
19/08/2022
6.30
 35,153 6.30 6.40 6 0 0 0
18/08/2022
6.30
 2,200 6.20 6.30 6.10 0 0 0
17/08/2022
6.20
 12,100 6.20 6.30 6.20 0 0 0
16/08/2022
6.20
 9,453 6.30 6.30 6.20 0 0 0
15/08/2022
6.30
 8,600 6.10 6.30 6.10 0 0 0
12/08/2022
6.10
 1,800 6.10 6.10 6.10 0 0 0
11/08/2022
6.10
 10,600 6.20 6.20 6 0 0 0
10/08/2022
6.20
 8,600 6.30 6.30 6.10 0 0 0
09/08/2022
6.30
 16,500 6.10 6.30 6.10 0 0 0
08/08/2022
6.10
 11,600 6.20 6.50 6.10 0 0 0
05/08/2022
6.20
 17,400 6.20 6.20 6 0 0 0
04/08/2022
6.20
 4,000 6.30 6.30 6 0 0 0
03/08/2022
6.30
 13,100 6.10 6.30 6.10 0 0 0
02/08/2022
6.10
 9,300 6.10 6.20 6 0 0 0
01/08/2022
6.10
 15,500 6.30 6.40 6 0 0 0
29/07/2022
6.30
 20,300 6.20 6.40 6.20 0 0 0
28/07/2022
6.20
 18,700 6.40 7 6.20 0 0 0
27/07/2022
6.40
 38,500 5.70 6.50 5.80 0 1,700 -0.0
26/07/2022
5.70
 67,500 5.40 5.90 5.50 0 0 0
25/07/2022
5.40
 1,600 5.10 5.50 5.40 0 0 0
22/07/2022
5.10
 4,000 5.30 5.30 5.10 0 0 0
21/07/2022
5.30
 15,700 5.20 5.30 5.10 0 0 0
20/07/2022
5.20
 13,200 5.20 5.40 5.20 1,700 0 0.0
19/07/2022
5.20
 6,200 5.20 5.20 5.20 0 0 0
18/07/2022
5.20
 12,200 5.10 5.20 4.90 0 0 0
15/07/2022
5.10
 11,400 5.10 5.20 5.10 0 0 0
14/07/2022
5.10
 201 5.10 5.10 5.10 100 0 0.0
13/07/2022
5.10
 6,100 5.10 5.20 5 0 0 0
12/07/2022
5.10
 15,500 5 5.10 4.80 0 0 0
11/07/2022
5
 6,700 5.10 5.10 5 0 0 0
08/07/2022
5.10
 7,000 5.20 5.20 5.10 0 0 0
07/07/2022
5.20
 0 5.20 5.20 5.20 0 0 0
06/07/2022
5.20
 1,400 5 5.20 5.20 0 0 0
05/07/2022
5
 18,800 5 5 5 0 0 0
04/07/2022
5
 4,300 5.20 5.30 4.90 0 0 0
01/07/2022
5.20
 2,900 5.10 5.30 5.10 0 0 0
30/06/2022
5.10
 17,100 5.10 5.30 5.10 0 0 0
29/06/2022
5.10
 9,200 5.10 5.10 5.10 0 0 0
28/06/2022
5.10
 18,200 5 5.20 5 0 0 0
27/06/2022
5
 5,600 4.40 5.10 4.70 0 0 0
24/06/2022
4.40
 8,700 4.90 5.30 4.40 0 0 0
23/06/2022
4.90
 1,900 5 5 4.90 0 0 0
22/06/2022
5
 2,500 4.80 5.10 4.80 0 0 0
21/06/2022
4.80
 1,200 5 5.10 4.80 0 0 0
20/06/2022
5
 3,700 5 5.20 5 0 0 0
17/06/2022
5
 31,400 5.20 5.20 4.50 0 0 0
16/06/2022
5.20
 24,000 5.40 5.40 5 0 0 0
15/06/2022
5.40
 20,000 5.70 5.70 4.90 0 0 0
14/06/2022
5.70
 7,000 5.70 5.80 5.60 0 0 0
13/06/2022
5.70
 19,400 5.90 5.90 5.70 0 0 0
10/06/2022
5.90
 8,300 6 6 5.80 0 0 0
09/06/2022
6
 22,200 6 6 6 0 0 0
08/06/2022
6
 16,300 6 6 5.90 0 0 0
07/06/2022
6
 16,800 6 6 5.90 0 100 -0.0
06/06/2022
6
 12,782 6 6 5.70 0 0 0
03/06/2022
6
 13,200 5.90 6 5.80 0 0 0
02/06/2022
5.90
 6,400 6 6.10 5.90 0 0 0
01/06/2022
6
 5,000 6.10 6.10 6 0 0 0
31/05/2022
6.10
 4,300 6.10 6.10 6 0 0 0
30/05/2022
6.10
 9,300 6.10 6.20 6 0 0 0
27/05/2022
6.10
 30,400 6 6.20 5.90 0 0 0
26/05/2022
6
 24,600 6 6.20 6 0 0 0
25/05/2022
6
 12,400 5.80 6.20 6 0 0 0
24/05/2022
5.80
 24,100 6.10 6.10 5.80 0 0 0
23/05/2022
6.10
 11,900 6 6.20 6 100 0 0.0
20/05/2022
6
 10,700 6.20 6.30 6 0 0 0
19/05/2022
6.20
 17,000 6.10 6.30 6 0 0 0
18/05/2022
6.10
 18,500 6.20 6.30 6 0 0 0
17/05/2022
6.20
 8,900 6 6.30 5.80 0 0 0
16/05/2022
6
 8,700 5.70 6.50 5.80 0 0 0
13/05/2022
5.70
 35,000 6.30 6.30 5.40 0 0 0
12/05/2022
6.30
 15,400 6.50 6.70 6.10 0 0 0
11/05/2022
6.50
 32,400 6.60 6.60 6.30 0 0 0
10/05/2022
6.60
 29,700 6.60 6.60 6.40 0 0 0
09/05/2022
6.60
 30,100 6.90 6.90 6.40 200 0 0.0
06/05/2022
6.90
 18,000 7.10 7.10 6.10 0 0 0
05/05/2022
7.10
 10,910 7.30 7.30 6.90 0 0 0
04/05/2022
7.30
 24,925 7.20 7.30 7.10 100 0 0.0
29/04/2022
7.20
 12,000 7.20 7.50 7.10 0 0 0
28/04/2022
7.20
 19,800 7.30 7.50 7.20 400 0 0.0
27/04/2022
7.30
 11,601 7.50 7.70 6.90 0 0 0
26/04/2022
7.50
 20,100 7.10 7.50 6.60 0 0 0
25/04/2022
7.10
 24,600 7.40 8 7.10 0 0 0
22/04/2022
7.40
 72,000 6.70 7.40 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |