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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |