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

10
1.30
(14.94%)
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)
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
18/09/2020
7.46
 20,600 7.27 7.94 7.17 0 0 0
17/09/2020
7.27
 71,400 7.27 7.55 6.98 0 0 0
16/09/2020
7.46
 20,700 7.27 7.46 7.17 0 0 0
15/09/2020
7.27
 37,200 7.46 7.46 7.17 0 0 0
14/09/2020
7.36
 130,600 6.98 7.55 6.98 0 0 0
11/09/2020
6.88
 85,900 7.08 7.17 6.69 0 0 0
10/09/2020
6.88
 80,300 6.60 6.88 6.60 0 0 0
09/09/2020
6.50
 51,600 6.02 6.50 6.02 0 0 0
08/09/2020
6.12
 24,400 6.31 6.31 6.02 0 0 0
07/09/2020
6.21
 22,700 6.31 6.31 6.21 0 0 0
04/09/2020
6.31
 28,000 6.41 6.41 6.12 0 0 0
03/09/2020
6.41
 53,900 6.60 6.60 6.31 0 0 0
01/09/2020
6.41
 27,000 6.02 6.69 6.02 0 0 0
31/08/2020
6.50
 43,100 6.60 6.88 6.50 0 0 0
28/08/2020
6.50
 29,000 6.69 6.69 6.31 0 0 0
27/08/2020
6.69
 65,900 6.50 6.69 6.31 0 0 0
26/08/2020
6.50
 74,100 6.60 6.79 6.41 0 0 0
25/08/2020
6.60
 91,000 7.17 7.17 6.60 0 0 0
24/08/2020
6.98
 170,200 6.79 7.17 6.60 0 0 0
21/08/2020
6.60
 166,000 6.12 6.79 5.93 0 0 0
20/08/2020
5.93
 42,700 5.83 6.02 5.74 0 0 0
19/08/2020
5.74
 139,900 5.93 5.93 5.55 0 0 0
18/08/2020
5.93
 64,700 5.74 6.02 5.64 0 0 0
17/08/2020
5.83
 107,600 5.83 5.83 5.64 0 0 0
14/08/2020
5.74
 69,500 6.12 6.12 5.55 0 0 0
13/08/2020
6.41
 61,700 6.02 6.60 5.74 0 0 0
12/08/2020
5.93
 95,400 6.21 6.21 5.74 0 0 0
11/08/2020
5.64
 332,200 4.78 5.64 4.78 0 0 0
10/08/2020
4.97
 35,100 4.97 4.97 4.97 0 0 0
07/08/2020
5.07
 3,900 5.16 5.16 5.07 0 0 0
06/08/2020
5.16
 1,300 5.35 5.35 5.16 0 0 0
05/08/2020
5.26
 17,200 5.45 5.55 5.26 0 0 0
04/08/2020
5.45
 15,400 5.45 5.45 5.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |