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)
22/05/2023
4.40
 3,500 4.02 4.40 4.02 0 0 0
19/05/2023
4.40
 0 4.40 4.40 4.40 0 0 0
18/05/2023
4.40
 391 4.40 4.40 4.40 0 0 0
17/05/2023
4.40
 100 4.40 4.40 4.40 0 0 0
16/05/2023
4.30
 100 4.30 4.30 4.30 0 0 0
15/05/2023
4.21
 400 4.21 4.21 4.21 0 0 0
12/05/2023
4.21
 0 4.21 4.21 4.21 0 0 0
11/05/2023
4.21
 100 4.21 4.21 4.21 0 0 0
10/05/2023
3.82
 1,700 3.92 3.92 3.82 0 0 0
09/05/2023
4.02
 1,300 4.40 4.40 4.02 0 0 0
08/05/2023
4.40
 800 3.92 4.40 3.92 0 0 0
05/05/2023
3.92
 798 4.30 4.30 3.92 0 0 0
04/05/2023
3.82
 400 4.40 4.40 3.82 0 0 0
28/04/2023
4.30
 4,200 4.11 4.30 4.11 0 0 0
27/04/2023
4.11
 1,000 4.11 4.11 4.11 0 0 0
26/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
25/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
24/04/2023
4.30
 1,002 4.30 4.30 4.30 0 0 0
21/04/2023
4.40
 100 4.40 4.40 4.40 0 0 0
20/04/2023
4.11
 600 4.11 4.11 4.02 0 0 0
19/04/2023
4.30
 200 4.49 4.49 4.30 0 0 0
18/04/2023
4.49
 800 4.30 4.49 4.30 0 0 0
17/04/2023
4.40
 100 4.40 4.40 4.40 0 0 0
14/04/2023
4.02
 2,800 4.11 4.11 4.02 0 0 0
13/04/2023
4.49
 0 4.49 4.49 4.49 0 0 0
12/04/2023
4.49
 100 4.49 4.49 4.49 0 0 0
11/04/2023
4.11
 900 4.11 4.11 4.11 0 0 0
10/04/2023
4.68
 800 4.68 4.68 4.68 0 0 0
07/04/2023
4.02
 1,100 4.88 4.88 4.02 0 0 0
06/04/2023
4.78
 1,940 4.40 4.78 4.40 0 0 0
05/04/2023
5.07
 0 5.07 5.07 5.07 0 0 0
04/04/2023
5.07
 0 5.07 5.07 5.07 0 0 0
03/04/2023
5.26
 200 4.78 5.26 4.78 0 0 0
31/03/2023
4.59
 100 4.59 4.59 4.59 0 0 0
30/03/2023
4.11
 200 4.11 4.11 4.11 0 0 0
29/03/2023
4.68
 100 4.68 4.68 4.68 0 0 0
28/03/2023
4.49
 1,300 4.88 4.88 4.49 0 0 0
27/03/2023
4.49
 700 4.78 4.78 4.49 0 0 0
24/03/2023
4.49
 400 4.49 4.49 4.49 0 0 0
23/03/2023
4.49
 2,100 4.30 4.49 4.30 0 0 0
22/03/2023
4.49
 0 4.49 4.49 4.49 0 0 0
21/03/2023
4.59
 1,000 4.30 4.59 4.30 0 0 0
20/03/2023
4.02
 4,500 4.02 4.02 4.02 0 0 0
17/03/2023
4.02
 0 4.02 4.02 4.02 0 0 0
16/03/2023
4.02
 900 4.11 4.11 4.02 0 0 0
15/03/2023
4.11
 200 4.11 4.11 4.11 0 0 0
14/03/2023
4.59
 0 4.59 4.59 4.59 0 0 0
13/03/2023
4.59
 0 4.59 4.59 4.59 0 0 0
10/03/2023
4.59
 0 4.59 4.59 4.59 0 0 0
09/03/2023
4.59
 900 4.68 4.68 4.59 0 0 0
08/03/2023
4.21
 1,200 4.30 4.30 4.21 0 0 0
07/03/2023
4.21
 2,000 4.40 4.40 4.21 0 0 0
06/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
03/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
02/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
01/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
28/02/2023
4.78
 100 4.78 4.78 4.78 0 0 0
27/02/2023
4.68
 100 4.68 4.68 4.68 0 0 0
24/02/2023
4.68
 400 4.21 4.68 4.21 0 0 0
23/02/2023
4.68
 500 4.30 4.68 4.30 0 0 0
22/02/2023
4.68
 0 4.68 4.68 4.68 0 0 0
21/02/2023
4.68
 0 4.68 4.68 4.68 0 0 0
20/02/2023
4.88
 3,300 4.40 4.88 4.40 0 0 0
17/02/2023
4.49
 1,100 4.30 4.30 4.30 0 0 0
16/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
15/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
14/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
13/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
10/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
09/02/2023
4.49
 100 4.49 4.49 4.49 0 0 0
08/02/2023
4.21
 0 4.21 4.21 4.21 0 0 0
07/02/2023
4.21
 0 4.21 4.21 4.21 0 0 0
06/02/2023
4.21
 200 4.21 4.21 4.21 0 0 0
03/02/2023
4.78
 200 4.68 4.78 4.68 0 0 0
02/02/2023
4.21
 1,000 4.30 4.30 4.21 0 0 0
01/02/2023
4.78
 100 4.78 4.78 4.78 0 0 0
31/01/2023
4.68
 5,100 4.97 4.97 4.40 0 0 0
30/01/2023
4.88
 600 4.78 4.88 4.78 0 0 0
27/01/2023
4.78
 1,800 4.88 4.88 4.78 0 0 0
19/01/2023
4.30
 300 4.78 4.78 4.30 0 0 0
18/01/2023
4.68
 800 4.78 4.78 4.11 0 0 0
17/01/2023
4.21
 1,400 4.78 4.78 4.11 0 0 0
16/01/2023
4.49
 100 4.49 4.49 4.49 0 0 0
13/01/2023
3.82
 2,800 4.49 4.49 3.82 0 0 0
12/01/2023
4.02
 500 4.02 4.02 4.02 0 0 0
11/01/2023
4.68
 500 4.68 4.68 4.68 0 0 0
10/01/2023
4.30
 1,500 4.02 4.30 4.02 0 0 0
09/01/2023
4.30
 2,600 4.30 4.30 4.30 0 0 0
06/01/2023
4.40
 500 4.40 4.40 4.40 0 0 0
05/01/2023
4.88
 100 4.88 4.88 4.88 0 0 0
04/01/2023
4.59
 700 4.30 4.59 4.30 0 0 0
03/01/2023
4.59
 2,600 4.59 4.59 4.59 0 0 0
30/12/2022
4.49
 200 4.49 4.49 4.49 0 0 0
29/12/2022
4.68
 100 4.68 4.68 4.68 0 0 0
28/12/2022
4.59
 500 4.40 4.68 4.40 0 0 0
27/12/2022
4.40
 900 3.82 4.40 3.82 0 0 0
26/12/2022
4.49
 0 4.49 4.49 4.49 0 0 0
23/12/2022
4.49
 0 4.49 4.49 4.49 0 0 0
22/12/2022
4.49
 100 4.49 4.49 4.49 0 0 0
21/12/2022
4.59
 400 4.11 4.59 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |