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

8.60
0.10
(1.18%)
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
(2024-11-25) 		4.10 91.11% 1,592,600 0 0
4.50
8.80
8.60
2 tháng
(2024-10-24) 		4 86.96% 1,670,623 0 0
4.50
8.80
8.60
3 tháng
(2024-09-24) 		4 86.96% 1,794,124 0 0
4.30
8.80
8.60
6 tháng
(2024-06-26) 		4.10 91.11% 3,578,684 -5,900 -0.0
4.10
8.80
8.60
12 tháng
(2023-12-29) 		5.10 145.71% 5,318,048 -5,900 -0.0
3.50
8.80
8.60
24 tháng
(2023-01-03) 		4.01 87.39% 6,388,157 -5,900 -0.0
3.40
8.80
8.60
36 tháng
(2022-01-10) 		-5.26 -37.97% 8,508,567 -5,900 -0.0
3.40
14.05
8.60
60 tháng
(2020-01-20) 		7.26 542.49% 36,585,933 -5,900 -0.0
1.05
17.31
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
7.08
 24,100 7.17 7.17 6.88 0 0 0
20/05/2021
6.88
 49,100 7.55 7.55 6.88 0 0 0
19/05/2021
7.55
 54,300 6.79 7.74 6.79 0 0 0
18/05/2021
6.88
 8,900 6.88 6.88 6.88 0 0 0
17/05/2021
6.88
 18,000 6.88 6.98 6.88 0 0 0
14/05/2021
6.88
 12,700 6.88 6.98 6.79 0 0 0
13/05/2021
6.88
 50,600 6.98 6.98 6.88 0 0 0
12/05/2021
7.08
 41,600 7.08 7.17 6.88 0 0 0
11/05/2021
6.98
 39,000 7.08 7.27 6.98 0 0 0
10/05/2021
7.08
 208,000 6.98 7.17 6.88 0 0 0
07/05/2021
7.08
 27,600 7.17 7.27 6.98 0 0 0
06/05/2021
6.98
 75,800 7.17 7.27 6.98 0 0 0
05/05/2021
7.17
 71,500 7.27 7.27 7.08 0 0 0
04/05/2021
7.27
 5,300 7.36 7.36 7.08 0 0 0
29/04/2021
7.27
 9,500 7.27 7.55 7.17 0 0 0
28/04/2021
7.46
 75,300 7.17 7.46 7.17 0 0 0
27/04/2021
7.46
 42,600 7.27 7.46 7.08 0 0 0
26/04/2021
7.55
 53,200 7.84 7.84 7.27 0 0 0
23/04/2021
7.65
 84,400 7.65 7.84 7.65 0 0 0
22/04/2021
7.84
 69,400 8.32 8.32 7.84 0 0 0
20/04/2021
8.22
 27,100 8.51 8.51 8.22 0 0 0
19/04/2021
8.51
 170,700 8.03 8.60 8.03 0 0 0
16/04/2021
8.22
 75,200 8.13 8.22 7.84 0 0 0
15/04/2021
8.13
 48,200 8.32 8.41 8.13 0 0 0
14/04/2021
8.32
 90,800 8.22 8.60 8.03 0 0 0
13/04/2021
8.22
 84,600 8.60 8.60 8.13 0 0 0
12/04/2021
8.51
 107,700 8.70 8.70 8.51 0 0 0
09/04/2021
8.60
 194,900 8.22 8.60 8.22 0 0 0
08/04/2021
8.22
 68,500 8.22 8.32 8.22 0 0 0
07/04/2021
8.22
 13,300 8.13 8.32 7.94 0 0 0
06/04/2021
8.32
 85,600 7.94 8.41 7.74 0 0 0
05/04/2021
7.84
 49,200 8.13 8.22 7.65 0 0 0
02/04/2021
8.13
 52,100 8.13 8.13 8.03 0 0 0
01/04/2021
8.13
 65,500 8.13 8.13 7.84 0 0 0
31/03/2021
8.13
 51,400 8.13 8.22 8.03 0 0 0
30/03/2021
8.13
 11,600 8.22 8.22 8.13 0 0 0
29/03/2021
8.22
 51,600 7.94 8.32 7.94 0 0 0
26/03/2021
8.13
 35,400 8.41 8.41 7.94 0 0 0
25/03/2021
8.41
 37,100 8.60 8.60 7.94 0 0 0
24/03/2021
8.13
 80,200 8.22 8.22 7.94 0 0 0
23/03/2021
8.32
 52,300 8.60 8.60 8.22 0 0 0
22/03/2021
8.60
 41,110 8.80 8.80 8.41 0 0 0
19/03/2021
8.70
 49,320 8.22 8.70 8.22 0 0 0
18/03/2021
8.80
 81,500 8.60 8.80 8.13 0 0 0
17/03/2021
8.60
 73,300 8.99 9.08 8.60 0 0 0
16/03/2021
8.80
 231,864 8.13 9.18 8.13 0 0 0
15/03/2021
7.94
 93,810 7.74 8.13 7.74 0 0 0
12/03/2021
7.65
 33,900 7.46 7.84 7.46 0 0 0
11/03/2021
7.65
 28,200 7.84 7.84 7.65 0 0 0
10/03/2021
7.84
 38,700 7.46 7.84 7.46 0 0 0
09/03/2021
7.74
 51,620 7.94 7.94 7.65 0 0 0
08/03/2021
7.94
 54,500 7.94 8.03 7.84 0 0 0
05/03/2021
7.94
 126,400 7.36 8.13 7.17 0 0 0
04/03/2021
7.36
 63,500 7.46 7.55 7.27 0 0 0
03/03/2021
7.46
 55,300 7.46 7.55 7.36 0 0 0
02/03/2021
7.46
 123,800 7.36 7.65 7.36 0 0 0
01/03/2021
7.46
 40,710 7.17 7.65 7.17 0 0 0
26/02/2021
7.36
 43,500 7.36 7.36 7.17 0 0 0
25/02/2021
7.55
 54,340 7.55 7.65 7.27 0 0 0
24/02/2021
7.55
 37,700 7.84 7.94 7.27 0 0 0
23/02/2021
7.74
 336,725 7.27 7.94 7.27 0 0 0
22/02/2021
7.27
 176,000 7.08 7.27 6.88 0 0 0
19/02/2021
6.88
 45,300 6.88 6.98 6.79 0 0 0
18/02/2021
6.88
 64,650 6.88 6.98 6.79 0 0 0
17/02/2021
7.17
 23,099 6.98 7.27 6.88 0 0 0
09/02/2021
6.69
 5,600 6.60 7.17 6.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |