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

8.80
1
(12.82%)
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
(2024-11-20) 		4.20 91.30% 1,489,300 0 0
4.50
8.80
8.80
2 tháng
(2024-10-21) 		4.30 95.56% 1,561,324 0 0
4.50
8.80
8.80
3 tháng
(2024-09-23) 		4.20 91.30% 1,680,424 0 0
4.30
8.80
8.80
6 tháng
(2024-06-24) 		4.30 95.56% 3,522,684 -5,900 -0.0
4.10
8.80
8.80
12 tháng
(2023-12-26) 		5.40 158.82% 5,225,848 -5,900 -0.0
3.40
8.80
8.80
24 tháng
(2023-01-03) 		4.21 91.75% 6,274,457 -5,900 -0.0
3.40
8.80
8.80
36 tháng
(2022-01-05) 		-4.78 -35.18% 8,585,767 -5,900 -0.0
3.40
14.05
8.80
60 tháng
(2020-01-16) 		7.56 608.01% 36,477,933 -5,900 -0.0
1.05
17.31
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2024
4.70
 41,111 4.50 4.70 4.50 0 0 0
30/07/2024
4.40
 6,301 4.30 4.40 4.30 0 0 0
29/07/2024
4.50
 7,701 4.50 4.50 4.50 0 0 0
26/07/2024
4.40
 9,601 4.40 4.40 4.30 0 0 0
25/07/2024
4.30
 17,700 4.40 4.40 4.30 0 0 0
24/07/2024
4.30
 4,300 4.10 4.30 4.10 0 0 0
23/07/2024
4.50
 108,100 4.40 4.50 4 0 0 0
22/07/2024
4.40
 31,000 4.40 4.40 4.30 0 0 0
19/07/2024
4.60
 36,000 4.40 4.60 4.30 0 0 0
18/07/2024
4.50
 39,000 4.40 4.50 4.40 0 0 0
17/07/2024
4.40
 28,200 4.40 4.40 4.40 0 0 0
16/07/2024
4.30
 19,200 4.30 4.40 4.30 0 0 0
15/07/2024
4.30
 12,300 4.30 4.30 4.30 0 0 0
12/07/2024
4.20
 2,600 4.20 4.20 4.20 0 0 0
11/07/2024
4.20
 33,523 4.20 4.30 4.20 0 0 0
10/07/2024
4.30
 7,000 4.40 4.40 4.30 0 0 0
09/07/2024
4.30
 500 4.30 4.30 4.30 0 0 0
08/07/2024
4.40
 7,300 4.40 4.40 4.20 0 0 0
05/07/2024
4.40
 81,400 4.50 4.70 4.40 0 0 0
04/07/2024
4.50
 6,300 4.60 4.60 4.40 0 0 0
03/07/2024
4.40
 15,900 4.40 4.60 4.30 0 0 0
02/07/2024
4.30
 5,300 4.50 4.50 4.10 0 0 0
01/07/2024
4.10
 6,900 4.50 4.60 4.10 0 0 0
28/06/2024
4.20
 25,000 4.40 4.60 4.10 0 0 0
27/06/2024
4.40
 5,800 4.40 4.60 4.40 0 0 0
26/06/2024
4.50
 15,200 4.70 4.70 4.40 0 0 0
25/06/2024
4.50
 41,800 4.50 4.90 4.50 0 0 0
24/06/2024
4.50
 15,900 4.50 4.50 4.30 0 0 0
21/06/2024
4.50
 15,937 4.20 4.50 4.20 0 0 0
20/06/2024
4.20
 13,600 4.40 4.50 4.20 0 0 0
19/06/2024
4.50
 0 4.50 4.50 4.50 0 0 0
18/06/2024
4.30
 25,200 4.50 4.50 4.30 0 0 0
17/06/2024
4.50
 0 4.50 4.50 4.50 0 0 0
14/06/2024
4.50
 4,000 4.50 4.60 4.40 0 0 0
13/06/2024
4.50
 7,700 4.80 4.80 4.50 0 0 0
12/06/2024
4.80
 800 5 5 4.50 0 0 0
11/06/2024
4.50
 13,600 4.60 4.60 4.50 0 0 0
10/06/2024
4.70
 2,800 4.80 4.80 4.70 0 0 0
07/06/2024
4.60
 12,700 4.80 4.80 4.40 0 0 0
06/06/2024
4.80
 10,700 5 5 4.80 0 0 0
05/06/2024
4.90
 5,800 5 5 4.50 0 0 0
04/06/2024
4.90
 32,900 4.80 4.90 4.80 0 0 0
03/06/2024
4.90
 18,900 4.50 4.90 4.50 0 0 0
31/05/2024
4.60
 28,202 4.80 4.80 4.40 0 0 0
30/05/2024
4.80
 15,600 4.30 4.80 4.30 0 0 0
29/05/2024
4.90
 41,300 5 5 4.50 0 0 0
28/05/2024
5
 41,200 5.10 5.10 4.70 0 0 0
27/05/2024
4.80
 43,500 4.30 4.80 4.30 0 0 0
24/05/2024
4.30
 10,400 4.10 4.40 4.10 0 0 0
23/05/2024
4
 4,100 4 4 4 0 0 0
22/05/2024
4
 20,600 4.30 4.30 4 0 0 0
21/05/2024
4.10
 1,400 3.90 4.10 3.80 0 0 0
20/05/2024
3.70
 12,500 4 4 3.70 0 0 0
17/05/2024
3.90
 2,600 3.90 3.90 3.80 0 0 0
16/05/2024
3.70
 7,000 3.70 3.80 3.70 0 0 0
15/05/2024
3.70
 3,312 3.70 3.90 3.70 0 0 0
14/05/2024
3.90
 6,200 4 4.10 3.90 0 0 0
13/05/2024
3.90
 12,300 3.90 4.20 3.90 0 0 0
10/05/2024
4
 2,200 3.80 4 3.80 0 0 0
09/05/2024
3.90
 7,600 3.80 3.90 3.70 0 0 0
08/05/2024
3.70
 4,900 3.80 4.10 3.60 0 0 0
07/05/2024
3.90
 6,600 3.50 3.90 3.50 0 0 0
06/05/2024
3.60
 58,600 3.70 3.70 3.30 0 0 0
03/05/2024
4.30
 6,400 3.70 4.30 3.60 0 0 0
02/05/2024
4.20
 0 4.20 4.20 4.20 0 0 0
26/04/2024
4.20
 300 4.30 4.30 4.10 0 0 0
25/04/2024
4.40
 450 3.90 4.40 3.90 0 0 0
24/04/2024
3.80
 7,800 4.20 4.30 3.50 0 0 0
23/04/2024
3.80
 5,300 3.60 4 3.60 0 0 0
22/04/2024
4
 9,500 3.40 4.10 3.40 0 0 0
19/04/2024
3.90
 17,400 4.10 4.10 3.40 0 0 0
17/04/2024
3.80
 61,000 4.70 4.70 3.70 0 0 0
16/04/2024
4.20
 3,101 4.20 4.30 4.10 0 0 0
15/04/2024
4.60
 67,300 5.10 5.80 4.60 0 0 0
12/04/2024
5.20
 13,152 5.20 5.30 4.60 0 0 0
11/04/2024
5.20
 174,500 4.90 5.20 4.90 0 0 0
10/04/2024
5.40
 35,169 6.40 6.40 5.40 0 0 0
09/04/2024
6.40
 165,000 6.40 6.40 6.30 0 0 0
08/04/2024
5.60
 127,301 5.60 5.60 5.50 0 0 0
05/04/2024
4.90
 21,356 4.50 4.90 4.50 0 0 0
04/04/2024
4.40
 42,259 3.80 4.40 3.80 0 0 0
03/04/2024
4.10
 22,400 4.40 4.40 3.90 0 0 0
02/04/2024
4.30
 34,800 4.10 4.30 4 0 0 0
01/04/2024
3.80
 7,500 3.80 3.80 3.80 0 0 0
29/03/2024
3.80
 46,400 3.80 4.30 3.50 0 0 0
28/03/2024
3.80
 4,100 3.80 3.80 3.80 0 0 0
27/03/2024
3.80
 7,000 3.80 3.80 3.80 0 0 0
26/03/2024
3.80
 10,400 3.70 3.80 3.70 0 0 0
25/03/2024
3.70
 7,000 3.80 3.80 3.70 0 0 0
22/03/2024
3.70
 10,000 3.70 3.70 3.70 0 0 0
21/03/2024
3.80
 20,800 3.60 3.90 3.60 0 0 0
20/03/2024
3.60
 2,900 3.60 3.70 3.60 0 0 0
19/03/2024
3.60
 200 3.60 3.60 3.60 0 0 0
18/03/2024
3.50
 3,400 3.50 3.50 3.50 0 0 0
15/03/2024
3.60
 300 3.60 3.60 3.60 0 0 0
14/03/2024
3.60
 4,800 3.70 3.70 3.60 0 0 0
13/03/2024
3.60
 0 3.60 3.60 3.60 0 0 0
12/03/2024
3.60
 1,000 3.60 3.60 3.60 0 0 0
11/03/2024
3.50
 6,700 3.50 3.60 3.50 0 0 0
08/03/2024
3.60
 23,000 3.50 3.60 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |