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)
08/07/2021
6.31
 5,600 6.41 6.50 6.31 0 0 0
07/07/2021
6.21
 22,200 6.50 6.50 6.12 0 0 0
06/07/2021
6.60
 3,300 6.60 6.60 6.60 0 0 0
05/07/2021
6.69
 15,000 6.69 6.79 6.69 0 0 0
02/07/2021
6.69
 14,800 6.69 6.69 6.60 0 0 0
01/07/2021
6.69
 4,500 6.60 6.69 6.60 0 0 0
30/06/2021
6.69
 3,900 6.69 6.69 6.69 0 0 0
29/06/2021
6.69
 16,300 6.69 6.69 6.60 0 0 0
28/06/2021
6.79
 15,834 6.69 6.88 6.69 0 0 0
25/06/2021
6.69
 14,600 6.79 6.79 6.69 0 0 0
24/06/2021
6.79
 16,400 6.79 6.88 6.79 0 0 0
23/06/2021
6.79
 15,900 6.79 6.88 6.79 0 0 0
22/06/2021
6.88
 15,000 6.98 6.98 6.88 0 0 0
21/06/2021
6.98
 51,300 6.79 6.98 6.69 0 0 0
18/06/2021
6.79
 48,600 6.79 6.88 6.60 0 0 0
17/06/2021
6.79
 9,800 6.79 6.88 6.69 0 0 0
16/06/2021
6.79
 8,400 6.88 6.88 6.69 0 0 0
15/06/2021
6.79
 54,600 6.79 6.88 6.69 0 0 0
14/06/2021
6.79
 24,300 6.88 6.88 6.79 0 0 0
11/06/2021
6.79
 41,900 6.79 6.79 6.69 0 0 0
10/06/2021
6.69
 9,900 6.88 6.88 6.69 0 0 0
09/06/2021
6.88
 23,534 6.69 6.88 6.50 0 0 0
08/06/2021
6.69
 72,400 6.79 6.88 6.69 0 0 0
07/06/2021
6.88
 25,300 7.08 7.08 6.79 0 0 0
04/06/2021
6.98
 62,100 6.98 7.08 6.79 0 0 0
03/06/2021
6.98
 35,400 6.98 6.98 6.88 0 0 0
02/06/2021
6.88
 21,900 6.88 6.98 6.88 0 0 0
01/06/2021
6.88
 51,500 6.98 6.98 6.88 0 0 0
31/05/2021
7.08
 28,700 6.98 7.08 6.98 0 0 0
28/05/2021
6.98
 73,800 7.17 7.17 6.88 0 0 0
27/05/2021
6.98
 48,200 6.98 7.46 6.98 0 0 0
26/05/2021
6.98
 13,700 7.08 7.08 6.88 0 0 0
25/05/2021
6.98
 6,600 6.98 7.08 6.88 0 0 0
24/05/2021
7.08
 45,500 7.08 7.17 6.79 0 0 0
21/05/2021
7.08
 24,100 7.17 7.17 6.88 0 0 0
20/05/2021
6.88
 49,100 7.55 7.55 6.88 0 0 0
19/05/2021
7.55
 54,300 6.79 7.74 6.79 0 0 0
18/05/2021
6.88
 8,900 6.88 6.88 6.88 0 0 0
17/05/2021
6.88
 18,000 6.88 6.98 6.88 0 0 0
14/05/2021
6.88
 12,700 6.88 6.98 6.79 0 0 0
13/05/2021
6.88
 50,600 6.98 6.98 6.88 0 0 0
12/05/2021
7.08
 41,600 7.08 7.17 6.88 0 0 0
11/05/2021
6.98
 39,000 7.08 7.27 6.98 0 0 0
10/05/2021
7.08
 208,000 6.98 7.17 6.88 0 0 0
07/05/2021
7.08
 27,600 7.17 7.27 6.98 0 0 0
06/05/2021
6.98
 75,800 7.17 7.27 6.98 0 0 0
05/05/2021
7.17
 71,500 7.27 7.27 7.08 0 0 0
04/05/2021
7.27
 5,300 7.36 7.36 7.08 0 0 0
29/04/2021
7.27
 9,500 7.27 7.55 7.17 0 0 0
28/04/2021
7.46
 75,300 7.17 7.46 7.17 0 0 0
27/04/2021
7.46
 42,600 7.27 7.46 7.08 0 0 0
26/04/2021
7.55
 53,200 7.84 7.84 7.27 0 0 0
23/04/2021
7.65
 84,400 7.65 7.84 7.65 0 0 0
22/04/2021
7.84
 69,400 8.32 8.32 7.84 0 0 0
20/04/2021
8.22
 27,100 8.51 8.51 8.22 0 0 0
19/04/2021
8.51
 170,700 8.03 8.60 8.03 0 0 0
16/04/2021
8.22
 75,200 8.13 8.22 7.84 0 0 0
15/04/2021
8.13
 48,200 8.32 8.41 8.13 0 0 0
14/04/2021
8.32
 90,800 8.22 8.60 8.03 0 0 0
13/04/2021
8.22
 84,600 8.60 8.60 8.13 0 0 0
12/04/2021
8.51
 107,700 8.70 8.70 8.51 0 0 0
09/04/2021
8.60
 194,900 8.22 8.60 8.22 0 0 0
08/04/2021
8.22
 68,500 8.22 8.32 8.22 0 0 0
07/04/2021
8.22
 13,300 8.13 8.32 7.94 0 0 0
06/04/2021
8.32
 85,600 7.94 8.41 7.74 0 0 0
05/04/2021
7.84
 49,200 8.13 8.22 7.65 0 0 0
02/04/2021
8.13
 52,100 8.13 8.13 8.03 0 0 0
01/04/2021
8.13
 65,500 8.13 8.13 7.84 0 0 0
31/03/2021
8.13
 51,400 8.13 8.22 8.03 0 0 0
30/03/2021
8.13
 11,600 8.22 8.22 8.13 0 0 0
29/03/2021
8.22
 51,600 7.94 8.32 7.94 0 0 0
26/03/2021
8.13
 35,400 8.41 8.41 7.94 0 0 0
25/03/2021
8.41
 37,100 8.60 8.60 7.94 0 0 0
24/03/2021
8.13
 80,200 8.22 8.22 7.94 0 0 0
23/03/2021
8.32
 52,300 8.60 8.60 8.22 0 0 0
22/03/2021
8.60
 41,110 8.80 8.80 8.41 0 0 0
19/03/2021
8.70
 49,320 8.22 8.70 8.22 0 0 0
18/03/2021
8.80
 81,500 8.60 8.80 8.13 0 0 0
17/03/2021
8.60
 73,300 8.99 9.08 8.60 0 0 0
16/03/2021
8.80
 231,864 8.13 9.18 8.13 0 0 0
15/03/2021
7.94
 93,810 7.74 8.13 7.74 0 0 0
12/03/2021
7.65
 33,900 7.46 7.84 7.46 0 0 0
11/03/2021
7.65
 28,200 7.84 7.84 7.65 0 0 0
10/03/2021
7.84
 38,700 7.46 7.84 7.46 0 0 0
09/03/2021
7.74
 51,620 7.94 7.94 7.65 0 0 0
08/03/2021
7.94
 54,500 7.94 8.03 7.84 0 0 0
05/03/2021
7.94
 126,400 7.36 8.13 7.17 0 0 0
04/03/2021
7.36
 63,500 7.46 7.55 7.27 0 0 0
03/03/2021
7.46
 55,300 7.46 7.55 7.36 0 0 0
02/03/2021
7.46
 123,800 7.36 7.65 7.36 0 0 0
01/03/2021
7.46
 40,710 7.17 7.65 7.17 0 0 0
26/02/2021
7.36
 43,500 7.36 7.36 7.17 0 0 0
25/02/2021
7.55
 54,340 7.55 7.65 7.27 0 0 0
24/02/2021
7.55
 37,700 7.84 7.94 7.27 0 0 0
23/02/2021
7.74
 336,725 7.27 7.94 7.27 0 0 0
22/02/2021
7.27
 176,000 7.08 7.27 6.88 0 0 0
19/02/2021
6.88
 45,300 6.88 6.98 6.79 0 0 0
18/02/2021
6.88
 64,650 6.88 6.98 6.79 0 0 0
17/02/2021
7.17
 23,099 6.98 7.27 6.88 0 0 0
09/02/2021
6.69
 5,600 6.60 7.17 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |