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

17.10
0
(0%)

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
(2025-05-05)
-1.80 -9.57% 1,301,000 2,600 -0.0
15.30
19.70
17.10
2 tháng
(2025-04-04)
-6.40 -27.35% 2,530,000 4,789 0.1
15.30
23.40
17.10
3 tháng
(2025-03-05)
-7.10 -29.46% 4,882,900 -13,211 -0.3
15.30
26
17.10
6 tháng
(2024-12-05)
12.50 277.78% 14,845,408 -29,199 -0.4
4.50
29.40
17.10
12 tháng
(2024-06-10)
12.30 261.70% 17,001,029 -35,099 -0.4
4.10
29.40
17.10
24 tháng
(2023-06-14)
12.12 248.64% 19,570,627 -35,099 -0.4
3.40
29.40
17.10
36 tháng
(2022-06-20)
9.54 127.96% 20,070,165 -35,099 -0.4
3.40
29.40
17.10
60 tháng
(2020-06-29)
13.46 380.56% 46,970,041 -35,099 -0.4
3.40
29.40
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2024
4.50
65,700 5.40 5.40 4.50 0 0 0
08/08/2024
4.70
19,300 5.40 5.40 4.60 0 0 0
07/08/2024
4.70
24,600 4.70 4.90 4.50 0 0 0
06/08/2024
4.80
117,200 4.40 4.80 4.40 0 0 0
05/08/2024
5
33,801 5.90 5.90 5 0 0 0
02/08/2024
5.90
194,510 5.40 5.90 5.40 0 0 0
01/08/2024
5.20
227,900 4.80 5.20 4.80 0 5,900 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |