CTCP Vận tải Đường sắt Hà Nội (hrt)

7.50
-0.10
(-1.32%)
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
(2024-04-10) 		0.70 10.14% 536,100 0 0
6.80
7.90
7.50
2 tháng
(2024-03-11) 		0.60 8.57% 776,000 0 0
6.80
7.90
7.50
3 tháng
(2024-02-15) 		0.80 11.76% 1,078,900 -27,900 -0.2
6.60
8
7.50
6 tháng
(2023-11-13) 		0.50 7.04% 1,964,600 -41,800 -0.3
6.60
8.40
7.50
12 tháng
(2023-05-16) 		2.90 61.70% 4,139,718 -200 0.0
4.50
8.40
7.50
24 tháng
(2022-05-23) 		1.50 24.59% 6,152,270 4,100 0.0
4
8.40
7.50
36 tháng
(2021-05-26) 		3.60 90% 18,710,167 5,700 0.0
3.50
12
7.50
60 tháng
(2019-06-06) 		3.60 90% 19,778,340 6,000 0.0
2.30
12
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
12/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
11/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
10/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
09/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
06/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
05/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
04/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
03/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
02/12/2024
13.80
 0 13.80 13.80 13.80 0 0 0
29/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
28/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
27/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
26/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
25/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
22/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
21/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
20/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
19/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
18/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
14/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
13/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
12/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
11/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
08/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
07/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
06/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
05/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
04/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
01/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
31/10/2024
13.80
 0 13.80 13.80 13.80 0 0 0
30/10/2024
13.80
 54,596 13.50 13.80 13.40 0 0 0
29/10/2024
13.70
 10,351 13.70 14.30 13.50 0 0 0
28/10/2024
13.90
 87,981 14.20 14.20 13.30 0 0 0
25/10/2024
14.20
 17,026 14 14.20 14 0 0 0
24/10/2024
13.90
 38,074 13.90 14.20 13.90 0 0 0
23/10/2024
14.10
 60,200 14.10 14.20 14 0 0 0
22/10/2024
14.40
 65,743 14.60 14.60 14.10 0 0 0
21/10/2024
14.70
 91,241 14.70 15.50 14.50 0 100 0.0
18/10/2024
14.70
 75,352 14.60 15 14.60 0 0 0
17/10/2024
14.80
 49,661 14.80 14.80 14.50 0 0 0
16/10/2024
14.80
 34,064 14.80 14.90 14.50 0 0 0
15/10/2024
14.80
 30,673 15.10 15.10 14.60 0 0 0
14/10/2024
15.30
 145,158 14.50 15.50 14.50 0 0 0
11/10/2024
14.50
 41,137 14.50 14.50 14.20 0 0 0
10/10/2024
14.50
 43,910 14.50 14.60 14.30 0 0 0
09/10/2024
14.60
 51,934 14.50 14.80 14.30 0 0 0
08/10/2024
14.30
 33,194 14.70 14.90 14.20 0 0 0
07/10/2024
14.70
 38,575 14.30 15 14.30 0 0 0
04/10/2024
13.90
 90,431 14.40 15 13.80 0 0 0
03/10/2024
14.30
 144,901 15.80 15.80 13.60 0 0 0
02/10/2024
15.60
 156,681 15.50 16.20 15 0 0 0
01/10/2024
15.40
 216,019 14.10 16.20 14.10 0 0 0
30/09/2024
14.10
 91,080 14.40 14.80 13.80 0 0 0
27/09/2024
14.10
 76,146 14 15.20 13.70 0 0 0
26/09/2024
14.30
 237,868 16.40 16.40 14.10 0 0 0
25/09/2024
15.90
 515,793 16.50 17.10 15.80 0 0 0
24/09/2024
15
 225,547 13.30 15 13.30 0 0 0
23/09/2024
13.30
 123,574 11.70 13.30 11.70 0 0 0
20/09/2024
11.60
 16,405 11.90 11.90 11.50 0 0 0
19/09/2024
11.60
 14,200 11.70 11.80 11.60 0 0 0
18/09/2024
11.60
 15,800 11.60 11.90 11.60 0 0 0
17/09/2024
11.50
 11,805 11.80 11.90 11.50 0 0 0
16/09/2024
11.60
 42,103 11.90 12.20 11.60 0 0 0
13/09/2024
11.60
 7,110 11.50 11.90 11.50 0 0 0
12/09/2024
11.90
 47,606 11.50 12 11.50 0 0 0
11/09/2024
11.70
 24,100 12.50 12.50 11.30 0 0 0
10/09/2024
11.30
 21,589 11 11.30 10.20 0 0 0
09/09/2024
11.20
 39,014 11.50 11.50 10.50 0 0 0
06/09/2024
11.10
 29,106 11.50 11.50 11.10 0 0 0
05/09/2024
11.50
 12,501 11.60 11.60 11.30 0 0 0
04/09/2024
11.60
 28,252 11.60 11.80 11.50 0 0 0
30/08/2024
11.50
 20,153 11.80 12 11.10 0 0 0
29/08/2024
11.80
 22,600 11.80 12.10 11 0 0 0
28/08/2024
11.80
 34,001 11.90 11.90 11.70 0 0 0
27/08/2024
11.90
 21,200 12 12 11.90 0 0 0
26/08/2024
11.80
 45,112 12.20 12.20 11.80 0 0 0
23/08/2024
12.20
 16,909 12.20 12.40 12 0 0 0
22/08/2024
12.20
 29,590 12.40 12.70 12 0 0 0
21/08/2024
12.40
 57,901 12.40 12.50 12 0 0 0
20/08/2024
12.30
 34,213 12.60 13.10 12.30 0 0 0
19/08/2024
12.60
 43,309 12.50 12.60 12.10 0 0 0
16/08/2024
12.50
 84,367 12.20 12.70 11.90 0 0 0
15/08/2024
12.10
 31,008 12.60 12.60 11.90 0 0 0
14/08/2024
12.50
 18,200 12.80 12.80 12.40 0 0 0
13/08/2024
12.80
 21,817 12.80 13 12.60 0 0 0
12/08/2024
13.10
 39,812 12.90 13.10 12.80 0 0 0
09/08/2024
12.80
 75,305 12.80 13.40 12.50 0 0 0
08/08/2024
13.30
 26,601 13.30 13.70 13 0 0 0
07/08/2024
13.60
 92,187 13.20 14 12.70 0 0 0
06/08/2024
12.80
 44,015 13 13 12.40 0 0 0
05/08/2024
12.40
 34,713 12.60 12.90 12 0 0 0
02/08/2024
13.30
 51,454 12.90 13.30 12 0 0 0
01/08/2024
13.10
 59,308 12.70 13.70 12.50 0 0 0
31/07/2024
13.70
 151,921 12.60 14 12.60 0 0 0
30/07/2024
12.80
 61,673 12.70 12.80 12.50 0 0 0
29/07/2024
12.70
 54,415 12.70 13.10 12.50 0 0 0
26/07/2024
12.90
 67,412 12.70 13.40 12.50 0 0 0
25/07/2024
12.70
 78,393 11.60 13.10 11.10 0 0 0
24/07/2024
11.60
 124,468 11.30 12.40 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc