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

9.20
0.70
(8.24%)

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)
20/12/2022
4.59
0 4.59 4.59 4.59 0 0 0
19/12/2022
4.59
200 4.59 4.59 4.59 0 0 0
16/12/2022
4.59
200 4.59 4.59 4.59 0 0 0
15/12/2022
4.40
700 4.68 4.68 4.40 0 0 0
14/12/2022
4.40
6,300 4.49 4.49 4.30 0 0 0
13/12/2022
4.97
200 4.97 4.97 4.97 0 0 0
12/12/2022
4.49
800 4.49 4.49 4.49 0 0 0
09/12/2022
5.16
200 5.16 5.16 5.16 0 0 0
08/12/2022
4.11
5,400 4.49 4.59 4.11 0 0 0
07/12/2022
4.02
200 4.02 4.02 4.02 0 0 0
06/12/2022
4.40
0 4.40 4.40 4.40 0 0 0
05/12/2022
4.40
3,500 4.59 4.59 4.40 0 0 0
02/12/2022
5.07
100 5.07 5.07 5.07 0 0 0
01/12/2022
4.97
3,600 4.68 5.16 4.68 0 0 0
30/11/2022
4.49
1,900 4.49 4.49 4.40 0 0 0
29/11/2022
4.30
3,300 4.59 4.59 4.02 0 0 0
28/11/2022
4.30
700 4.21 4.49 4.21 0 0 0
25/11/2022
3.73
4,500 4.11 4.21 3.73 0 0 0
24/11/2022
3.73
2,000 3.73 3.73 3.73 0 0 0
23/11/2022
3.73
2,300 4.02 4.02 3.73 0 0 0
22/11/2022
3.73
100 3.73 3.73 3.73 0 0 0
21/11/2022
3.63
600 3.82 3.82 3.63 0 0 0
18/11/2022
3.82
3,200 4.68 4.68 3.82 0 0 0
17/11/2022
4.02
3,400 4.21 4.21 4.02 0 0 0
16/11/2022
3.73
17,500 3.73 3.73 3.73 0 0 0
15/11/2022
4.30
7,100 4.30 4.30 4.30 0 0 0
14/11/2022
4.97
3,900 5.83 5.83 4.88 0 0 0
11/11/2022
5.64
100 5.64 5.64 5.64 0 0 0
10/11/2022
5.55
1,200 5.35 5.55 5.35 0 0 0
09/11/2022
5.74
300 5.93 5.93 5.35 0 0 0
08/11/2022
5.83
400 5.35 5.83 5.35 0 0 0
07/11/2022
6.02
800 6.12 6.12 5.35 0 0 0
04/11/2022
5.35
3,400 6.21 6.21 5.35 0 0 0
03/11/2022
5.64
400 6.41 6.41 5.64 0 0 0
02/11/2022
6.12
600 6.21 6.21 5.74 0 0 0
01/11/2022
5.45
800 6.31 6.31 5.45 0 0 0
31/10/2022
5.74
3,600 5.74 5.74 5.74 0 0 0
28/10/2022
6.69
0 6.69 6.69 6.69 0 0 0
27/10/2022
6.69
0 6.69 6.69 6.69 0 0 0
26/10/2022
6.69
0 6.69 6.69 6.69 0 0 0
25/10/2022
6.69
0 6.69 6.69 6.69 0 0 0
24/10/2022
6.69
0 6.69 6.69 6.69 0 0 0
21/10/2022
6.69
0 6.69 6.69 6.69 0 0 0
20/10/2022
6.69
0 6.69 6.69 6.69 0 0 0
19/10/2022
6.69
0 6.69 6.69 6.69 0 0 0
18/10/2022
6.69
1,000 6.69 6.69 6.69 0 0 0
17/10/2022
6.60
3,200 6.88 6.88 5.26 0 0 0
14/10/2022
6.12
100 6.12 6.12 6.12 0 0 0
13/10/2022
7.08
300 7.08 7.08 7.08 0 0 0
12/10/2022
7.17
2,300 7.36 7.36 6.02 0 0 0
11/10/2022
7.17
11,200 7.08 7.55 5.74 0 0 0
10/10/2022
7.08
1,700 6.50 7.46 5.55 0 0 0
07/10/2022
7.36
1,900 6.41 7.36 6.41 0 0 0
06/10/2022
7.46
0 7.46 7.46 7.46 0 0 0
05/10/2022
7.46
100 7.46 7.46 7.46 0 0 0
04/10/2022
6.69
5,700 6.21 6.98 6.21 0 0 0
03/10/2022
6.60
1,300 7.17 7.17 6.60 0 0 0
30/09/2022
6.79
21,700 7.36 7.36 6.50 0 0 0
29/09/2022
6.50
4,800 6.69 7.08 6.50 0 0 0
28/09/2022
7.46
0 7.46 7.46 7.46 0 0 0
27/09/2022
7.46
0 7.46 7.46 7.46 0 0 0
26/09/2022
7.46
0 7.46 7.46 7.46 0 0 0
23/09/2022
7.46
700 7.46 7.46 7.46 0 0 0
22/09/2022
7.65
0 7.65 7.65 7.65 0 0 0
21/09/2022
7.65
1,200 7.65 7.65 7.65 0 0 0
20/09/2022
7.74
9,300 7.36 7.74 6.88 0 0 0
19/09/2022
6.98
1,100 6.98 7.36 6.98 0 0 0
16/09/2022
7.94
1,300 7.94 7.94 7.94 0 0 0
15/09/2022
7.46
7,500 7.65 8.32 6.60 0 0 0
14/09/2022
7.17
400 7.27 7.27 7.17 0 0 0
13/09/2022
7.84
2,000 7.84 7.84 7.84 0 0 0
12/09/2022
7.27
12,700 7.27 7.27 7.27 0 0 0
09/09/2022
8.51
1,100 7.94 8.51 7.94 0 0 0
08/09/2022
8.03
0 8.03 8.03 8.03 0 0 0
07/09/2022
8.13
5,000 8.03 8.13 8.03 0 0 0
06/09/2022
8.03
0 8.03 8.03 8.03 0 0 0
05/09/2022
7.74
1,200 8.22 8.22 6.88 0 0 0
31/08/2022
7.94
16,900 8.03 8.03 7.08 0 0 0
30/08/2022
7.65
9,500 7.27 8.13 7.27 0 0 0
29/08/2022
8.41
0 8.41 8.41 8.41 0 0 0
26/08/2022
8.41
0 8.41 8.41 8.41 0 0 0
25/08/2022
8.41
1,500 8.41 8.41 8.41 0 0 0
24/08/2022
8.03
1,000 8.03 8.03 8.03 0 0 0
23/08/2022
7.27
100 7.27 7.27 7.27 0 0 0
22/08/2022
8.51
0 8.51 8.51 8.51 0 0 0
19/08/2022
8.51
0 8.51 8.51 8.51 0 0 0
18/08/2022
8.51
0 8.51 8.51 8.51 0 0 0
17/08/2022
8.51
0 8.51 8.51 8.51 0 0 0
16/08/2022
8.51
0 8.51 8.51 8.51 0 0 0
15/08/2022
8.51
1,500 8.51 8.51 8.51 0 0 0
12/08/2022
7.94
100 7.94 7.94 7.94 0 0 0
11/08/2022
7.55
8,000 7.94 7.94 7.55 0 0 0
10/08/2022
8.22
3,700 8.41 8.41 7.94 0 0 0
09/08/2022
8.03
0 8.03 8.03 8.03 0 0 0
08/08/2022
8.03
600 8.03 8.03 8.03 0 0 0
05/08/2022
7.65
3,000 7.65 8.22 7.65 0 0 0
04/08/2022
7.65
2,800 7.74 7.74 7.55 0 0 0
03/08/2022
7.74
3,000 7.65 7.74 7.65 0 0 0
02/08/2022
7.65
1,400 7.65 7.74 7.65 0 0 0
01/08/2022
7.65
4,300 7.65 8.03 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |