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

4.60
0.10
(2.22%)
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
(2024-08-20) 		-0.10 -2.17% 300,700 0 0
4.30
4.90
4.50
2 tháng
(2024-07-22) 		0.10 2.27% 1,437,000 -5,900 -0.0
4.30
5.90
4.50
3 tháng
(2024-06-21) 		0 0% 1,858,000 -5,900 -0.0
4.10
5.90
4.50
6 tháng
(2024-03-25) 		0.80 21.62% 3,233,700 -5,900 -0.0
3.60
6.40
4.50
12 tháng
(2023-09-25) 		0.20 4.59% 3,833,545 -5,900 -0.0
3.40
6.40
4.50
24 tháng
(2022-09-30) 		-2.29 -33.71% 4,730,034 -5,900 -0.0
3.40
7.46
4.50
36 tháng
(2021-10-05) 		-6.50 -59.07% 14,000,344 -6,900 -0.0
3.40
17.31
4.50
60 tháng
(2019-10-16) 		3.16 236.19% 34,856,010 -5,900 -0.0
1.05
17.31
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
12.14
 41,000 12.62 12.72 12.14 0 0 0
25/11/2021
12.62
 60,500 12.14 13.00 12.14 0 0 0
24/11/2021
12.33
 61,900 12.43 12.43 11.95 0 0 0
23/11/2021
12.14
 57,300 11.47 12.14 10.61 0 0 0
22/11/2021
11.47
 171,000 12.91 12.91 11.47 0 0 0
19/11/2021
12.72
 88,800 13.19 13.19 12.43 0 0 0
18/11/2021
13.39
 157,500 12.62 13.67 12.62 0 0 0
17/11/2021
12.81
 120,400 12.81 13.10 12.62 0 0 0
16/11/2021
13.10
 271,200 13.58 13.58 12.43 0 0 0
15/11/2021
13.58
 241,000 13.19 13.67 12.91 0 0 0
12/11/2021
13.19
 235,700 12.14 13.39 12.14 0 0 0
11/11/2021
12.05
 398,900 10.80 12.24 10.80 0 0 0
10/11/2021
10.80
 116,900 11.00 11.00 10.52 0 0 0
09/11/2021
10.90
 31,500 11.09 11.09 10.71 0 0 0
08/11/2021
10.90
 93,300 10.71 11.19 10.71 0 0 0
05/11/2021
10.90
 51,600 10.52 10.90 10.52 0 0 0
04/11/2021
10.90
 52,600 10.61 11.09 10.52 0 0 0
03/11/2021
10.71
 101,700 10.71 11.19 10.52 0 0 0
02/11/2021
11.09
 170,300 11.38 11.38 10.13 0 0 0
01/11/2021
11.38
 118,500 11.57 11.57 11.28 0 0 0
29/10/2021
11.66
 109,100 11.09 12.14 11.00 0 0 0
28/10/2021
11.47
 207,300 10.71 11.57 10.42 0 0 0
27/10/2021
10.61
 151,800 10.33 10.90 10.23 0 0 0
26/10/2021
10.33
 67,300 10.42 10.61 10.13 0 0 0
25/10/2021
10.42
 109,400 10.04 10.71 10.04 0 0 0
22/10/2021
10.04
 96,600 9.66 10.33 9.66 0 0 0
21/10/2021
9.85
 86,700 10.13 10.13 9.75 0 0 0
20/10/2021
10.13
 45,200 10.04 10.33 9.85 0 0 0
19/10/2021
10.13
 122,200 10.23 10.42 9.75 0 0 0
18/10/2021
10.04
 109,400 10.61 10.61 10.04 0 0 0
15/10/2021
10.42
 33,300 10.80 10.80 10.33 0 0 0
14/10/2021
10.71
 51,400 10.23 10.90 10.23 0 0 0
13/10/2021
10.42
 32,000 10.52 10.52 10.04 0 0 0
12/10/2021
10.42
 44,400 10.52 10.52 10.13 0 0 0
11/10/2021
10.61
 70,600 10.71 10.90 10.42 0 0 0
08/10/2021
10.52
 152,500 10.90 11.00 10.33 0 0 0
07/10/2021
11.00
 91,300 11.19 11.19 10.61 0 0 0
06/10/2021
11.09
 55,500 11.09 11.19 10.52 0 0 0
05/10/2021
11.00
 44,700 10.71 11.19 10.71 0 0 0
04/10/2021
10.71
 125,800 10.90 11.47 10.52 0 0 0
01/10/2021
10.90
 68,200 10.80 11.47 10.52 0 0 0
30/09/2021
10.80
 43,700 10.90 11.76 10.80 0 0 0
29/09/2021
10.90
 53,400 10.23 11.00 10.04 0 0 0
28/09/2021
10.61
 110,500 10.61 10.71 9.18 0 0 0
27/09/2021
10.33
 278,600 11.95 11.95 10.33 0 0 0
24/09/2021
11.95
 218,200 13.10 13.10 11.95 0 0 0
23/09/2021
13.29
 196,200 13.58 15.11 11.95 0 0 0
22/09/2021
13.39
 313,100 11.86 13.39 11.86 0 0 0
21/09/2021
11.57
 214,770 11.95 12.43 11.28 0 0 0
20/09/2021
12.43
 162,900 12.24 13.10 11.76 0 0 0
17/09/2021
12.24
 170,500 13.39 13.39 11.66 0 2,000 -0.0
16/09/2021
13.39
 378,400 12.91 14.44 12.91 1,000 0 0.0
15/09/2021
12.81
 97,100 11.19 12.81 11.19 0 0 0
14/09/2021
11.28
 254,200 10.42 11.28 10.42 1,000 0 0.0
13/09/2021
10.13
 430,280 8.89 10.13 8.89 1,000 0 0.0
10/09/2021
8.99
 176,700 8.80 9.08 8.70 0 0 0
09/09/2021
9.08
 166,910 8.89 9.08 8.60 0 0 0
08/09/2021
8.60
 213,000 9.56 9.56 8.60 0 0 0
07/09/2021
9.37
 342,100 9.94 9.94 9.27 0 0 0
06/09/2021
9.56
 190,255 9.08 9.66 8.70 0 0 0
01/09/2021
8.41
 275,300 7.65 8.41 7.65 0 0 0
31/08/2021
7.65
 198,734 6.79 7.65 6.79 0 0 0
30/08/2021
6.69
 31,000 6.69 6.79 6.69 0 0 0
27/08/2021
6.69
 46,300 6.69 6.69 6.50 0 0 0
26/08/2021
6.50
 34,500 6.88 6.98 6.31 0 0 0
25/08/2021
6.41
 0 6.41 6.41 6.41 0 0 0
24/08/2021
6.41
 0 6.41 6.41 6.41 0 0 0
23/08/2021
6.41
 0 6.41 6.41 6.41 0 0 0
20/08/2021
6.31
 44,400 6.21 6.69 6.12 0 0 0
19/08/2021
6.12
 0 6.12 6.12 6.12 0 0 0
18/08/2021
6.12
 0 6.12 6.12 6.12 0 0 0
17/08/2021
6.12
 0 6.12 6.12 6.12 0 0 0
16/08/2021
6.12
 0 6.12 6.12 6.12 0 0 0
13/08/2021
6.21
 61,100 5.74 6.21 5.64 0 0 0
12/08/2021
5.45
 0 5.45 5.45 5.45 0 0 0
11/08/2021
5.45
 0 5.45 5.45 5.45 0 0 0
10/08/2021
5.45
 0 5.45 5.45 5.45 0 0 0
09/08/2021
5.45
 0 5.45 5.45 5.45 0 0 0
06/08/2021
5.55
 60,000 5.45 5.55 5.35 0 0 0
05/08/2021
5.26
 0 5.26 5.26 5.26 0 0 0
04/08/2021
5.26
 0 5.26 5.26 5.26 0 0 0
03/08/2021
5.26
 0 5.26 5.26 5.26 0 0 0
02/08/2021
5.26
 0 5.26 5.26 5.26 0 0 0
30/07/2021
5.35
 72,400 5.93 5.93 5.07 0 0 0
29/07/2021
5.93
 0 5.93 5.93 5.93 0 0 0
28/07/2021
5.93
 0 5.93 5.93 5.93 0 0 0
27/07/2021
5.93
 0 5.93 5.93 5.93 0 0 0
26/07/2021
5.93
 0 5.93 5.93 5.93 0 0 0
23/07/2021
5.93
 0 5.93 5.93 5.93 0 0 0
22/07/2021
5.93
 0 5.93 5.93 5.93 0 0 0
21/07/2021
5.93
 1,600 5.93 6.02 5.93 0 0 0
20/07/2021
5.93
 14,700 6.02 6.02 5.93 0 0 0
19/07/2021
5.93
 6,100 5.93 5.93 5.93 0 0 0
16/07/2021
6.12
 500 5.93 6.12 5.93 0 0 0
15/07/2021
6.12
 9,700 6.12 6.12 5.93 0 0 0
14/07/2021
6.12
 3,700 6.12 6.12 6.12 0 0 0
13/07/2021
6.21
 2,700 6.12 6.21 6.12 0 0 0
12/07/2021
6.21
 8,800 6.41 6.41 5.93 0 0 0
09/07/2021
6.60
 10,700 6.31 6.69 6.31 0 0 0
08/07/2021
6.31
 5,600 6.41 6.50 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |