Tổng Công ty Khoáng sản và Thương mại Hà Tĩnh - CTCP (mta)

4.60
0.10
(2.22%)
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) 		-0.10 -2.17% 300,700 0 0
4.30
4.90
4.50
2 tháng
(2024-07-22) 		0.10 2.27% 1,437,000 -5,900 -0.0
4.30
5.90
4.50
3 tháng
(2024-06-21) 		0 0% 1,858,000 -5,900 -0.0
4.10
5.90
4.50
6 tháng
(2024-03-25) 		0.80 21.62% 3,233,700 -5,900 -0.0
3.60
6.40
4.50
12 tháng
(2023-09-25) 		0.20 4.59% 3,833,545 -5,900 -0.0
3.40
6.40
4.50
24 tháng
(2022-09-30) 		-2.29 -33.71% 4,730,034 -5,900 -0.0
3.40
7.46
4.50
36 tháng
(2021-10-05) 		-6.50 -59.07% 14,000,344 -6,900 -0.0
3.40
17.31
4.50
60 tháng
(2019-10-16) 		3.16 236.19% 34,856,010 -5,900 -0.0
1.05
17.31
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
6.60
 27,100 6.69 6.69 6.50 0 0 0
05/02/2021
6.69
 34,100 6.60 6.69 6.50 0 0 0
04/02/2021
6.60
 29,800 6.98 6.98 6.60 0 0 0
03/02/2021
6.79
 26,200 6.02 6.79 6.02 0 0 0
02/02/2021
6.60
 48,300 6.50 6.60 6.21 0 0 0
01/02/2021
6.41
 16,500 6.88 6.88 6.41 0 0 0
29/01/2021
6.88
 48,200 6.12 6.98 6.12 0 0 0
28/01/2021
6.21
 123,840 6.21 6.69 6.21 0 0 0
27/01/2021
7.27
 57,600 7.36 7.65 6.79 0 0 0
26/01/2021
7.65
 46,700 7.46 7.65 7.27 0 0 0
25/01/2021
7.74
 36,900 7.84 8.03 7.36 0 0 0
22/01/2021
7.94
 53,000 8.13 8.13 7.36 0 0 0
21/01/2021
8.03
 61,700 8.03 8.03 7.55 0 0 0
20/01/2021
7.65
 74,500 7.65 8.32 6.41 0 0 0
19/01/2021
7.65
 182,800 8.41 8.41 7.27 0 0 0
18/01/2021
8.32
 68,400 8.99 8.99 8.32 0 400 -0.0
15/01/2021
8.99
 91,100 8.99 9.18 8.89 0 0 0
14/01/2021
8.60
 117,500 8.03 8.99 8.03 0 0 0
13/01/2021
8.03
 115,100 7.65 8.03 7.65 400 0 0.0
12/01/2021
7.65
 58,900 7.17 7.65 7.17 0 0 0
11/01/2021
7.36
 92,300 7.27 7.36 7.08 0 0 0
08/01/2021
7.46
 46,900 7.36 7.46 7.27 0 0 0
07/01/2021
7.36
 64,500 7.46 7.46 7.27 0 0 0
06/01/2021
7.36
 24,720 7.46 7.55 7.36 0 0 0
05/01/2021
7.55
 23,600 7.55 7.65 7.46 0 0 0
04/01/2021
7.65
 87,400 7.55 7.65 7.46 0 0 0
31/12/2020
7.46
 77,510 7.55 7.65 7.46 0 0 0
30/12/2020
7.46
 94,610 7.74 7.74 7.46 0 0 0
29/12/2020
7.84
 121,200 7.55 8.03 7.46 0 0 0
28/12/2020
7.36
 86,100 7.27 7.65 7.17 0 0 0
25/12/2020
7.27
 38,900 6.88 7.27 6.88 0 0 0
24/12/2020
6.88
 81,601 7.74 7.74 6.69 0 0 0
23/12/2020
7.46
 52,100 8.03 8.22 7.17 0 0 0
22/12/2020
7.65
 103,800 7.08 7.65 7.08 0 0 0
21/12/2020
6.88
 109,700 6.31 6.88 6.31 0 0 0
18/12/2020
6.21
 108,500 6.12 6.21 5.83 0 0 0
17/12/2020
6.12
 72,900 6.31 6.31 6.12 0 0 0
16/12/2020
6.50
 38,600 6.41 6.50 6.31 0 0 0
15/12/2020
6.41
 66,310 6.41 6.41 6.31 0 0 0
14/12/2020
6.50
 42,400 6.69 6.69 6.41 0 0 0
11/12/2020
6.60
 62,000 6.50 6.69 6.31 0 0 0
10/12/2020
6.69
 13,700 6.79 6.79 6.69 0 0 0
09/12/2020
6.60
 49,300 6.60 6.69 6.50 0 0 0
08/12/2020
6.69
 41,500 6.88 7.27 6.60 0 0 0
07/12/2020
6.88
 32,200 6.88 6.98 6.79 0 0 0
04/12/2020
6.88
 73,500 6.60 6.88 6.50 0 0 0
03/12/2020
6.50
 13,000 6.50 6.60 6.41 0 0 0
02/12/2020
6.60
 149,900 7.17 7.46 6.31 0 0 0
01/12/2020
6.79
 6,100 6.79 6.79 6.79 0 0 0
30/11/2020
6.60
 87,300 6.88 6.98 6.60 0 0 0
27/11/2020
6.98
 48,500 7.17 7.17 6.88 0 0 0
26/11/2020
7.17
 3,600 7.17 7.17 7.08 0 0 0
25/11/2020
7.55
 31,900 7.27 7.55 7.08 0 0 0
24/11/2020
7.17
 81,700 7.46 7.46 7.08 0 0 0
23/11/2020
7.55
 42,800 7.65 7.65 7.27 0 0 0
20/11/2020
7.46
 12,800 7.65 7.65 7.46 0 0 0
19/11/2020
7.65
 15,300 7.46 7.74 7.46 0 0 0
18/11/2020
7.55
 24,600 7.74 7.74 7.46 0 0 0
17/11/2020
7.74
 11,800 7.65 7.94 7.65 0 0 0
16/11/2020
7.74
 17,200 7.94 8.03 7.74 0 0 0
13/11/2020
7.94
 11,400 8.03 8.13 7.94 0 0 0
12/11/2020
8.13
 38,700 7.94 8.41 7.94 0 0 0
11/11/2020
7.74
 9,200 7.94 7.94 7.36 0 0 0
10/11/2020
7.84
 9,100 7.94 7.94 7.65 0 0 0
09/11/2020
8.03
 14,400 8.22 8.22 7.74 0 0 0
06/11/2020
8.13
 4,600 8.13 8.13 8.03 0 0 0
05/11/2020
8.13
 300 8.22 8.22 8.13 0 0 0
04/11/2020
8.22
 9,200 8.22 8.22 8.13 0 0 0
03/11/2020
8.41
 400 8.51 8.51 8.03 0 0 0
02/11/2020
8.51
 3,100 8.60 8.60 8.41 0 0 0
30/10/2020
8.51
 4,700 8.60 8.60 8.51 0 0 0
29/10/2020
8.51
 3,200 8.60 8.60 8.51 0 0 0
28/10/2020
8.22
 23,300 8.60 8.60 8.22 0 0 0
27/10/2020
8.60
 3,800 8.60 8.60 8.60 0 0 0
26/10/2020
8.60
 8,200 8.60 8.60 8.60 0 0 0
23/10/2020
8.60
 12,600 8.60 8.60 8.32 0 0 0
22/10/2020
8.89
 100 8.89 8.89 8.89 0 0 0
21/10/2020
8.89
 19,100 8.22 8.89 8.13 0 0 0
20/10/2020
8.13
 200 8.13 8.13 8.13 0 0 0
19/10/2020
8.41
 6,000 8.60 8.60 8.22 0 0 0
16/10/2020
8.51
 62,100 8.51 8.51 8.32 0 0 0
15/10/2020
8.60
 46,700 8.60 8.80 8.60 0 0 0
14/10/2020
8.70
 11,200 8.51 8.80 8.51 0 0 0
13/10/2020
8.70
 62,500 8.51 8.99 8.22 0 0 0
12/10/2020
8.60
 21,710 8.99 9.08 8.51 0 0 0
09/10/2020
8.99
 40,400 8.70 8.99 8.41 0 0 0
08/10/2020
8.60
 65,200 8.70 8.70 8.51 0 0 0
07/10/2020
8.80
 40,300 8.80 8.89 8.70 0 0 0
06/10/2020
9.08
 51,600 8.41 9.18 8.41 0 0 0
05/10/2020
8.70
 36,800 8.32 8.70 8.32 0 0 0
02/10/2020
8.22
 72,400 8.22 8.60 8.03 0 0 0
01/10/2020
7.84
 48,400 7.46 8.22 7.46 0 0 0
30/09/2020
7.36
 39,500 7.36 7.36 7.27 0 0 0
29/09/2020
7.36
 29,800 7.36 7.36 7.27 0 0 0
28/09/2020
7.36
 14,300 7.36 7.36 7.36 0 0 0
25/09/2020
7.17
 6,400 7.36 7.36 7.17 0 0 0
24/09/2020
7.36
 7,800 7.74 7.74 7.36 0 0 0
23/09/2020
7.46
 41,300 7.65 7.65 7.36 0 0 0
22/09/2020
7.55
 14,300 7.36 7.65 7.36 0 0 0
21/09/2020
7.55
 32,200 7.17 7.74 7.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |