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) 		5.50 122.22% 1,820,000 0 0
4.50
10
10
2 tháng
(2024-10-25) 		5.50 122.22% 1,892,923 0 0
4.50
10
10
3 tháng
(2024-09-25) 		5.60 127.27% 2,001,824 0 0
4.30
10
10
6 tháng
(2024-06-27) 		5.60 127.27% 3,790,884 -5,900 -0.0
4.10
10
10
12 tháng
(2024-01-02) 		6.30 170.27% 5,543,248 -5,900 -0.0
3.50
10
10
24 tháng
(2023-01-04) 		5.41 117.90% 6,612,957 -5,900 -0.0
3.40
10
10
36 tháng
(2022-01-10) 		-3.86 -27.87% 8,735,967 -5,900 -0.0
3.40
14.05
10
60 tháng
(2020-01-20) 		8.66 647.09% 36,813,333 -5,900 -0.0
1.05
17.31
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2020
5.35
 21,700 5.35 5.45 5.26 0 0 0
31/07/2020
5.35
 34,300 4.88 5.45 4.78 0 0 0
30/07/2020
4.78
 30,700 4.88 4.88 4.78 0 0 0
29/07/2020
4.88
 20,400 5.07 5.07 4.88 0 0 0
28/07/2020
5.07
 29,300 5.07 5.26 4.88 0 0 0
27/07/2020
4.78
 43,800 4.78 5.26 4.68 0 0 0
24/07/2020
4.68
 59,900 5.26 5.26 4.49 0 0 0
23/07/2020
5.16
 4,400 4.68 5.16 4.68 0 0 0
22/07/2020
5.26
 69,400 4.97 5.35 4.78 0 0 0
21/07/2020
5.26
 34,100 4.59 5.26 4.59 0 0 0
20/07/2020
4.68
 51,700 4.21 4.68 4.21 0 0 0
17/07/2020
4.21
 11,400 4.11 4.21 4.11 0 0 0
16/07/2020
4.11
 6,300 4.21 4.21 4.11 0 0 0
15/07/2020
4.21
 6,900 4.11 4.21 3.92 0 0 0
14/07/2020
4.11
 8,700 3.82 4.21 3.82 0 0 0
13/07/2020
3.73
 7,200 3.92 3.92 3.73 0 0 0
10/07/2020
3.92
 28,000 3.92 4.02 3.92 0 0 0
09/07/2020
3.92
 0 3.92 3.92 3.92 0 0 0
08/07/2020
3.92
 33,400 3.63 3.92 3.63 0 0 0
07/07/2020
3.63
 3,300 3.63 3.63 3.63 0 0 0
06/07/2020
3.63
 12,700 3.63 4.02 3.63 0 0 0
03/07/2020
3.63
 2,300 3.63 3.63 3.63 0 0 0
02/07/2020
3.63
 24,300 3.73 3.73 3.63 0 0 0
01/07/2020
3.63
 71,500 3.63 3.63 3.63 0 0 0
30/06/2020
3.63
 33,200 3.63 3.63 3.63 0 0 0
29/06/2020
3.54
 12,000 3.63 3.73 3.54 0 0 0
26/06/2020
3.63
 3,500 3.82 3.82 3.63 0 0 0
25/06/2020
3.82
 32,900 3.82 4.11 3.82 0 0 0
24/06/2020
4.30
 1,400 4.21 4.30 4.11 0 0 0
23/06/2020
4.40
 29,400 4.11 4.49 4.11 0 0 0
22/06/2020
4.02
 97,800 3.73 4.02 3.73 0 0 0
19/06/2020
3.63
 17,400 3.54 3.63 3.54 0 0 0
18/06/2020
3.54
 24,800 3.54 3.63 3.54 0 0 0
17/06/2020
3.54
 41,700 3.73 3.73 3.54 0 0 0
16/06/2020
3.54
 34,000 3.63 3.63 3.54 0 0 0
15/06/2020
3.54
 46,000 3.44 3.73 3.44 0 0 0
12/06/2020
3.54
 15,200 3.44 3.54 3.44 0 0 0
11/06/2020
3.54
 180,800 3.54 3.82 3.54 0 0 0
10/06/2020
3.63
 57,000 3.73 3.73 3.44 0 0 0
09/06/2020
3.63
 144,600 3.73 3.73 3.63 0 0 0
08/06/2020
3.82
 29,300 3.73 3.82 3.63 0 0 0
05/06/2020
3.63
 75,400 3.63 3.82 3.54 0 0 0
04/06/2020
3.54
 16,700 3.63 3.73 3.44 0 0 0
03/06/2020
3.63
 15,100 3.63 3.63 3.54 0 0 0
02/06/2020
3.63
 56,000 3.73 3.73 3.63 0 0 0
01/06/2020
3.82
 61,200 3.63 3.82 3.63 0 0 0
29/05/2020
3.63
 83,200 3.82 3.92 3.54 0 0 0
28/05/2020
3.92
 22,800 3.92 4.02 3.82 0 0 0
27/05/2020
4.11
 74,000 3.92 4.21 3.92 0 0 0
26/05/2020
3.82
 207,600 3.63 3.82 3.54 0 0 0
25/05/2020
3.35
 68,300 2.58 3.35 2.58 0 0 0
22/05/2020
2.96
 53,100 3.25 3.35 2.96 0 0 0
21/05/2020
3.35
 52,800 3.16 3.35 3.06 0 0 0
20/05/2020
3.35
 21,200 3.06 3.44 3.06 0 0 0
19/05/2020
3.35
 80,000 3.35 3.35 3.16 0 0 0
18/05/2020
3.25
 26,800 3.25 3.44 2.87 0 0 0
15/05/2020
3.35
 93,900 3.54 3.82 3.06 0 0 0
14/05/2020
3.54
 73,000 3.54 3.54 3.25 0 0 0
13/05/2020
3.16
 86,900 3.16 3.16 3.16 0 0 0
12/05/2020
2.77
 6,000 2.77 2.77 2.77 0 0 0
11/05/2020
2.58
 125,800 2.49 2.58 2.29 0 0 0
08/05/2020
2.20
 296,400 2.49 2.49 1.91 0 0 0
07/05/2020
2.20
 41,900 2.20 2.20 2.20 0 0 0
06/05/2020
1.91
 40,000 1.91 1.91 1.91 0 0 0
05/05/2020
1.72
 112,400 1.72 1.72 1.72 0 0 0
04/05/2020
1.53
 300 1.53 1.53 1.53 0 0 0
29/04/2020
1.34
 300 1.34 1.34 1.34 0 0 0
28/04/2020
1.24
 300 1.24 1.24 1.24 0 0 0
27/04/2020
1.15
 30,500 1.15 1.15 1.15 0 0 0
24/04/2020
1.05
 100 1.05 1.05 1.05 0 0 0
23/04/2020
1.15
 3,200 1.15 1.15 1.15 0 0 0
22/04/2020
1.05
 100 1.05 1.05 1.05 0 0 0
21/04/2020
1.05
 169,700 1.05 1.15 1.05 0 0 0
20/04/2020
1.05
 100 1.05 1.05 1.05 0 0 0
17/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
16/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
15/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
14/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
13/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
10/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
09/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
08/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
07/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
06/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
03/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
01/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
31/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
30/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
27/03/2020
1.15
 100 1.15 1.15 1.15 0 0 0
26/03/2020
1.34
 100 1.34 1.34 1.34 0 0 0
25/03/2020
1.24
 0 1.24 1.24 1.24 0 0 0
24/03/2020
1.24
 100 1.24 1.24 1.24 0 0 0
23/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
20/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
19/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
18/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
17/03/2020
1.15
 100 1.15 1.15 1.15 0 0 0
16/03/2020
1.05
 0 1.05 1.05 1.05 0 0 0
13/03/2020
1.05
 8,100 1.05 1.05 1.05 0 0 0
12/03/2020
1.05
 15,900 1.05 1.05 1.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |