CTCP Vận tải Đường sắt Hà Nội (hrt)

11.50
-0.20
(-1.71%)
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)
23/11/2021
8.40
 215,755 9.10 9.10 7.80 0 0 0
22/11/2021
9.10
 91,700 10.20 10.20 9.10 0 0 0
19/11/2021
10.20
 164,201 12 12 10.20 0 0 0
18/11/2021
12
 183,010 11.90 13.10 11.50 0 0 0
17/11/2021
11.90
 261,534 10.30 11.90 9.40 0 0 0
16/11/2021
10.30
 377,301 9.20 10.50 9.50 0 0 0
15/11/2021
9.20
 164,321 8.10 9.20 8.10 0 0 0
12/11/2021
8.10
 177,401 7.40 8.10 7.30 0 0 0
11/11/2021
7.40
 132,800 6.60 7.40 6.60 0 0 0
10/11/2021
6.60
 47,500 6.60 6.80 6.20 0 0 0
09/11/2021
6.60
 45,900 6.30 6.70 6.20 0 0 0
08/11/2021
6.30
 26,254 6.30 6.80 6.20 0 0 0
05/11/2021
6.30
 21,300 6.40 6.50 6.10 0 0 0
04/11/2021
6.40
 23,900 6.60 6.70 6.30 0 0 0
03/11/2021
6.60
 24,354 6.70 7 6.60 0 0 0
02/11/2021
6.70
 25,700 6.60 7.40 6.40 0 0 0
01/11/2021
6.60
 94,100 6.30 7 6.20 0 0 0
29/10/2021
6.30
 29,500 6.30 6.50 6.10 0 0 0
28/10/2021
6.30
 35,500 6 6.30 6 0 0 0
27/10/2021
6
 30,200 6.20 6.20 5.90 0 0 0
26/10/2021
6.20
 11,400 6.20 6.20 5.80 0 0 0
25/10/2021
6.20
 28,900 6.10 6.20 6 0 0 0
22/10/2021
6.10
 21,800 6.10 6.10 5.70 0 0 0
21/10/2021
6.10
 17,800 6 6.10 5.90 0 0 0
20/10/2021
6
 31,400 5.80 6.10 5.20 0 0 0
19/10/2021
5.80
 8,900 5.70 5.90 5.70 0 0 0
18/10/2021
5.70
 44,600 5.70 6.20 5.70 0 0 0
15/10/2021
5.70
 12,000 5.80 6 5.60 0 0 0
14/10/2021
5.80
 11,700 6 6 5.80 0 0 0
13/10/2021
6
 15,300 5.80 6 5.80 0 0 0
12/10/2021
5.80
 8,100 6 6 5.80 0 0 0
11/10/2021
6
 36,800 5.90 6.20 5.80 0 0 0
08/10/2021
5.90
 8,900 5.90 5.90 5.60 0 0 0
07/10/2021
5.90
 4,900 6 6.20 5.90 0 0 0
06/10/2021
6
 18,600 6 6.50 5.90 0 0 0
05/10/2021
6
 30,000 5.70 6.10 5.70 0 0 0
04/10/2021
5.70
 9,100 6 6 5.50 0 0 0
01/10/2021
6
 14,500 6 6 5.60 0 0 0
30/09/2021
6
 10,800 5.50 6 5.50 0 0 0
29/09/2021
5.50
 11,600 6 6 5.50 0 0 0
28/09/2021
6
 13,500 5.60 6.20 5.40 0 400 -0.0
27/09/2021
5.60
 10,900 5.80 5.80 5.40 0 0 0
24/09/2021
5.80
 13,500 6.20 6.20 5.30 0 100 -0.0
23/09/2021
6.20
 24,500 6.50 6.50 6 0 0 0
22/09/2021
6.50
 26,800 7.10 7.10 6.50 0 0 0
21/09/2021
7.10
 54,800 6.40 7.10 6.20 0 0 0
20/09/2021
6.40
 86,368 5.70 6.40 5.60 0 0 0
17/09/2021
5.70
 13,700 5.70 5.70 5.40 0 0 0
16/09/2021
5.70
 22,000 5.80 5.80 5.30 0 0 0
15/09/2021
5.80
 22,700 5.40 5.90 5.20 0 0 0
14/09/2021
5.40
 12,700 5.20 5.40 5.20 0 0 0
13/09/2021
5.20
 22,500 5.10 5.20 5 0 0 0
10/09/2021
5.10
 8,700 5.20 5.20 5 500 0 0.0
09/09/2021
5.20
 8,200 5.20 5.20 5.10 0 0 0
08/09/2021
5.20
 9,200 5.20 5.50 5.10 0 0 0
07/09/2021
5.20
 19,600 5.40 5.40 5.10 0 0 0
06/09/2021
5.40
 12,200 5.30 5.50 5.10 0 0 0
01/09/2021
5.30
 9,200 5.20 5.80 5.10 0 0 0
31/08/2021
5.20
 7,100 5.50 5.50 4.60 0 0 0
30/08/2021
5.50
 12,500 5.50 5.70 5.10 0 0 0
27/08/2021
5.50
 5,800 6 6 5.50 0 0 0
26/08/2021
6
 23,000 5.50 6.10 5.50 0 0 0
25/08/2021
5.50
 33,700 5 5.50 5 0 0 0
24/08/2021
5
 17,200 4.90 5.10 4.40 0 0 0
23/08/2021
4.90
 53,700 5.60 5.70 4.90 0 0 0
20/08/2021
5.60
 28,200 6.20 6.20 5.60 0 0 0
19/08/2021
6.20
 46,000 7.20 8.20 6.20 0 0 0
18/08/2021
7.20
 119,100 6.30 7.20 7.10 0 0 0
17/08/2021
6.30
 28,500 5.50 6.30 6.30 0 0 0
16/08/2021
5.50
 21,500 4.80 5.50 5.50 0 0 0
13/08/2021
4.80
 13,700 4.30 4.80 4.80 0 0 0
12/08/2021
4.30
 33,400 3.90 4.30 3.80 0 0 0
11/08/2021
3.90
 9,900 3.70 3.90 3.70 0 0 0
10/08/2021
3.70
 4,300 3.80 3.80 3.60 0 0 0
09/08/2021
3.80
 700 3.80 3.80 3.80 0 0 0
06/08/2021
3.80
 3,100 3.60 3.80 3.70 0 0 0
05/08/2021
3.60
 15,000 3.60 3.70 3.60 0 0 0
04/08/2021
3.60
 2,000 3.80 3.80 3.60 0 0 0
03/08/2021
3.80
 1,600 3.70 3.80 3.60 0 0 0
02/08/2021
3.70
 200 3.70 3.80 3.70 0 0 0
30/07/2021
3.70
 100 3.80 3.80 3.70 0 0 0
29/07/2021
3.80
 3,200 3.60 3.80 3.10 0 0 0
28/07/2021
3.60
 800 3.80 3.80 3.50 0 0 0
27/07/2021
3.80
 3,900 3.60 3.80 3.50 0 0 0
26/07/2021
3.60
 100 3.70 3.70 3.60 0 0 0
23/07/2021
3.70
 400 3.80 3.90 3.70 0 0 0
22/07/2021
3.80
 900 3.70 3.80 3.80 0 0 0
21/07/2021
3.70
 14,600 3.60 3.80 3.70 0 0 0
20/07/2021
3.60
 100 3.80 3.80 3.60 0 0 0
19/07/2021
3.80
 800 3.90 4 3.70 0 0 0
16/07/2021
3.90
 1,500 3.80 4 3.40 0 0 0
15/07/2021
3.80
 3,000 3.90 3.90 3.80 0 0 0
14/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
13/07/2021
3.90
 100 4 4 3.90 0 0 0
12/07/2021
4
 1,300 3.90 4 3.80 0 0 0
09/07/2021
3.90
 2,900 3.80 4 3.90 0 0 0
08/07/2021
3.80
 5,300 4 4 3.80 0 0 0
07/07/2021
4
 700 3.80 4.10 4 0 0 0
06/07/2021
3.80
 800 4 4 3.80 0 0 0
05/07/2021
4
 4,400 4.20 4.20 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |