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

8.60
0.10
(1.18%)
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)
09/03/2022
12.81
 21,500 14.72 14.72 12.52 0 0 0
08/03/2022
12.43
 27,800 14.05 14.05 12.43 0 0 0
07/03/2022
12.72
 59,600 12.14 12.91 12.05 0 0 0
04/03/2022
12.24
 23,100 13.29 13.29 11.95 0 0 0
03/03/2022
12.62
 28,000 14.25 14.25 12.14 0 0 0
02/03/2022
12.43
 13,400 12.24 12.81 12.14 0 0 0
01/03/2022
12.33
 34,100 12.52 12.91 12.33 0 0 0
28/02/2022
12.81
 25,400 12.62 13.39 12.33 0 0 0
25/02/2022
12.62
 12,300 12.43 12.81 12.43 0 0 0
24/02/2022
12.43
 17,170 11.95 12.62 11.47 0 0 0
23/02/2022
12.14
 62,500 12.52 12.81 12.14 0 0 0
22/02/2022
12.52
 17,100 12.43 13.29 11.95 0 0 0
21/02/2022
12.43
 16,000 12.81 12.81 12.43 0 0 0
18/02/2022
12.43
 31,070 11.86 12.62 11.76 0 0 0
17/02/2022
12.43
 18,600 12.91 12.91 11.95 0 0 0
16/02/2022
12.14
 6,300 13.29 13.29 12.14 0 0 0
15/02/2022
12.62
 19,200 13.29 13.29 11.66 0 0 0
14/02/2022
12.81
 28,000 12.72 12.81 11.76 0 0 0
11/02/2022
12.33
 8,500 12.33 12.91 12.14 0 0 0
10/02/2022
12.43
 3,000 12.81 12.81 12.43 0 0 0
09/02/2022
12.43
 12,800 12.43 12.62 12.43 0 0 0
08/02/2022
12.81
 10,000 12.14 12.91 12.14 0 0 0
07/02/2022
13.19
 15,700 14.05 14.05 12.33 0 0 0
28/01/2022
12.43
 9,300 12.14 12.62 11.86 0 0 0
27/01/2022
11.95
 9,300 12.52 12.52 11.95 0 0 0
26/01/2022
12.62
 2,200 12.91 12.91 11.86 0 0 0
25/01/2022
12.24
 30,300 12.62 13.00 12.14 0 0 0
24/01/2022
11.76
 5,500 12.91 12.91 11.76 0 0 0
21/01/2022
12.91
 13,700 14.44 14.44 12.43 0 0 0
20/01/2022
12.72
 24,600 15.01 15.01 12.43 0 0 0
19/01/2022
13.29
 1,200 12.43 14.53 12.24 0 0 0
18/01/2022
12.43
 42,500 12.81 13.39 12.43 0 0 0
17/01/2022
12.43
 14,400 13.67 14.34 12.43 0 0 0
14/01/2022
13.67
 19,900 13.00 14.15 12.43 0 0 0
13/01/2022
13.00
 44,900 13.39 15.11 13.00 0 0 0
12/01/2022
14.05
 15,300 14.05 14.05 13.39 0 0 0
11/01/2022
14.05
 67,800 14.05 14.34 13.39 0 0 0
10/01/2022
13.86
 53,200 14.15 14.25 13.86 0 0 0
07/01/2022
13.86
 41,500 13.39 14.15 13.29 0 0 0
06/01/2022
13.39
 54,100 13.39 13.48 13.29 0 0 0
05/01/2022
13.58
 95,300 13.86 13.86 13.39 0 0 0
04/01/2022
13.77
 56,600 14.15 14.15 13.67 0 0 0
31/12/2021
13.77
 20,600 13.86 13.86 13.39 0 0 0
30/12/2021
13.19
 83,700 14.15 14.15 13.19 0 0 0
29/12/2021
13.48
 32,900 13.48 13.86 13.48 0 0 0
28/12/2021
8.80
 0 8.80 8.80 8.80 0 0 0
27/12/2021
13.58
 82,600 14.05 14.34 13.58 0 0 0
24/12/2021
13.86
 57,600 14.25 14.82 13.67 0 0 0
23/12/2021
13.86
 92,000 15.30 15.30 13.86 0 0 0
22/12/2021
14.72
 94,100 14.92 15.30 14.72 0 0 0
21/12/2021
14.92
 62,000 15.30 15.78 14.82 0 0 0
20/12/2021
15.01
 79,200 15.49 15.49 14.82 0 0 0
17/12/2021
15.30
 97,200 15.30 15.97 15.11 0 0 0
16/12/2021
15.49
 180,500 16.06 16.25 15.20 0 0 0
15/12/2021
16.25
 168,700 16.83 17.11 16.16 0 0 0
14/12/2021
17.11
 142,300 17.69 18.17 16.35 0 0 0
13/12/2021
17.31
 195,700 17.97 17.97 15.68 0 1,000 -0.0
10/12/2021
15.68
 336,400 16.16 16.25 14.72 0 0 0
09/12/2021
14.72
 173,600 13.48 14.72 13.39 0 0 0
08/12/2021
13.39
 67,300 13.96 14.92 11.38 0 0 0
07/12/2021
13.86
 65,600 13.19 13.96 12.62 0 0 0
06/12/2021
13.19
 82,600 14.34 14.34 12.62 0 0 0
03/12/2021
14.82
 90,300 14.82 15.30 14.25 0 0 0
02/12/2021
15.11
 211,400 17.78 17.78 14.34 0 0 0
01/12/2021
15.49
 42,900 14.92 15.49 14.92 0 0 0
30/11/2021
13.77
 169,300 12.14 13.77 12.14 0 0 0
29/11/2021
12.14
 87,800 11.57 12.14 11.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |