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)
18/09/2020
7.46
 20,600 7.27 7.94 7.17 0 0 0
17/09/2020
7.27
 71,400 7.27 7.55 6.98 0 0 0
16/09/2020
7.46
 20,700 7.27 7.46 7.17 0 0 0
15/09/2020
7.27
 37,200 7.46 7.46 7.17 0 0 0
14/09/2020
7.36
 130,600 6.98 7.55 6.98 0 0 0
11/09/2020
6.88
 85,900 7.08 7.17 6.69 0 0 0
10/09/2020
6.88
 80,300 6.60 6.88 6.60 0 0 0
09/09/2020
6.50
 51,600 6.02 6.50 6.02 0 0 0
08/09/2020
6.12
 24,400 6.31 6.31 6.02 0 0 0
07/09/2020
6.21
 22,700 6.31 6.31 6.21 0 0 0
04/09/2020
6.31
 28,000 6.41 6.41 6.12 0 0 0
03/09/2020
6.41
 53,900 6.60 6.60 6.31 0 0 0
01/09/2020
6.41
 27,000 6.02 6.69 6.02 0 0 0
31/08/2020
6.50
 43,100 6.60 6.88 6.50 0 0 0
28/08/2020
6.50
 29,000 6.69 6.69 6.31 0 0 0
27/08/2020
6.69
 65,900 6.50 6.69 6.31 0 0 0
26/08/2020
6.50
 74,100 6.60 6.79 6.41 0 0 0
25/08/2020
6.60
 91,000 7.17 7.17 6.60 0 0 0
24/08/2020
6.98
 170,200 6.79 7.17 6.60 0 0 0
21/08/2020
6.60
 166,000 6.12 6.79 5.93 0 0 0
20/08/2020
5.93
 42,700 5.83 6.02 5.74 0 0 0
19/08/2020
5.74
 139,900 5.93 5.93 5.55 0 0 0
18/08/2020
5.93
 64,700 5.74 6.02 5.64 0 0 0
17/08/2020
5.83
 107,600 5.83 5.83 5.64 0 0 0
14/08/2020
5.74
 69,500 6.12 6.12 5.55 0 0 0
13/08/2020
6.41
 61,700 6.02 6.60 5.74 0 0 0
12/08/2020
5.93
 95,400 6.21 6.21 5.74 0 0 0
11/08/2020
5.64
 332,200 4.78 5.64 4.78 0 0 0
10/08/2020
4.97
 35,100 4.97 4.97 4.97 0 0 0
07/08/2020
5.07
 3,900 5.16 5.16 5.07 0 0 0
06/08/2020
5.16
 1,300 5.35 5.35 5.16 0 0 0
05/08/2020
5.26
 17,200 5.45 5.55 5.26 0 0 0
04/08/2020
5.45
 15,400 5.45 5.45 5.26 0 0 0
03/08/2020
5.35
 21,700 5.35 5.45 5.26 0 0 0
31/07/2020
5.35
 34,300 4.88 5.45 4.78 0 0 0
30/07/2020
4.78
 30,700 4.88 4.88 4.78 0 0 0
29/07/2020
4.88
 20,400 5.07 5.07 4.88 0 0 0
28/07/2020
5.07
 29,300 5.07 5.26 4.88 0 0 0
27/07/2020
4.78
 43,800 4.78 5.26 4.68 0 0 0
24/07/2020
4.68
 59,900 5.26 5.26 4.49 0 0 0
23/07/2020
5.16
 4,400 4.68 5.16 4.68 0 0 0
22/07/2020
5.26
 69,400 4.97 5.35 4.78 0 0 0
21/07/2020
5.26
 34,100 4.59 5.26 4.59 0 0 0
20/07/2020
4.68
 51,700 4.21 4.68 4.21 0 0 0
17/07/2020
4.21
 11,400 4.11 4.21 4.11 0 0 0
16/07/2020
4.11
 6,300 4.21 4.21 4.11 0 0 0
15/07/2020
4.21
 6,900 4.11 4.21 3.92 0 0 0
14/07/2020
4.11
 8,700 3.82 4.21 3.82 0 0 0
13/07/2020
3.73
 7,200 3.92 3.92 3.73 0 0 0
10/07/2020
3.92
 28,000 3.92 4.02 3.92 0 0 0
09/07/2020
3.92
 0 3.92 3.92 3.92 0 0 0
08/07/2020
3.92
 33,400 3.63 3.92 3.63 0 0 0
07/07/2020
3.63
 3,300 3.63 3.63 3.63 0 0 0
06/07/2020
3.63
 12,700 3.63 4.02 3.63 0 0 0
03/07/2020
3.63
 2,300 3.63 3.63 3.63 0 0 0
02/07/2020
3.63
 24,300 3.73 3.73 3.63 0 0 0
01/07/2020
3.63
 71,500 3.63 3.63 3.63 0 0 0
30/06/2020
3.63
 33,200 3.63 3.63 3.63 0 0 0
29/06/2020
3.54
 12,000 3.63 3.73 3.54 0 0 0
26/06/2020
3.63
 3,500 3.82 3.82 3.63 0 0 0
25/06/2020
3.82
 32,900 3.82 4.11 3.82 0 0 0
24/06/2020
4.30
 1,400 4.21 4.30 4.11 0 0 0
23/06/2020
4.40
 29,400 4.11 4.49 4.11 0 0 0
22/06/2020
4.02
 97,800 3.73 4.02 3.73 0 0 0
19/06/2020
3.63
 17,400 3.54 3.63 3.54 0 0 0
18/06/2020
3.54
 24,800 3.54 3.63 3.54 0 0 0
17/06/2020
3.54
 41,700 3.73 3.73 3.54 0 0 0
16/06/2020
3.54
 34,000 3.63 3.63 3.54 0 0 0
15/06/2020
3.54
 46,000 3.44 3.73 3.44 0 0 0
12/06/2020
3.54
 15,200 3.44 3.54 3.44 0 0 0
11/06/2020
3.54
 180,800 3.54 3.82 3.54 0 0 0
10/06/2020
3.63
 57,000 3.73 3.73 3.44 0 0 0
09/06/2020
3.63
 144,600 3.73 3.73 3.63 0 0 0
08/06/2020
3.82
 29,300 3.73 3.82 3.63 0 0 0
05/06/2020
3.63
 75,400 3.63 3.82 3.54 0 0 0
04/06/2020
3.54
 16,700 3.63 3.73 3.44 0 0 0
03/06/2020
3.63
 15,100 3.63 3.63 3.54 0 0 0
02/06/2020
3.63
 56,000 3.73 3.73 3.63 0 0 0
01/06/2020
3.82
 61,200 3.63 3.82 3.63 0 0 0
29/05/2020
3.63
 83,200 3.82 3.92 3.54 0 0 0
28/05/2020
3.92
 22,800 3.92 4.02 3.82 0 0 0
27/05/2020
4.11
 74,000 3.92 4.21 3.92 0 0 0
26/05/2020
3.82
 207,600 3.63 3.82 3.54 0 0 0
25/05/2020
3.35
 68,300 2.58 3.35 2.58 0 0 0
22/05/2020
2.96
 53,100 3.25 3.35 2.96 0 0 0
21/05/2020
3.35
 52,800 3.16 3.35 3.06 0 0 0
20/05/2020
3.35
 21,200 3.06 3.44 3.06 0 0 0
19/05/2020
3.35
 80,000 3.35 3.35 3.16 0 0 0
18/05/2020
3.25
 26,800 3.25 3.44 2.87 0 0 0
15/05/2020
3.35
 93,900 3.54 3.82 3.06 0 0 0
14/05/2020
3.54
 73,000 3.54 3.54 3.25 0 0 0
13/05/2020
3.16
 86,900 3.16 3.16 3.16 0 0 0
12/05/2020
2.77
 6,000 2.77 2.77 2.77 0 0 0
11/05/2020
2.58
 125,800 2.49 2.58 2.29 0 0 0
08/05/2020
2.20
 296,400 2.49 2.49 1.91 0 0 0
07/05/2020
2.20
 41,900 2.20 2.20 2.20 0 0 0
06/05/2020
1.91
 40,000 1.91 1.91 1.91 0 0 0
05/05/2020
1.72
 112,400 1.72 1.72 1.72 0 0 0
04/05/2020
1.53
 300 1.53 1.53 1.53 0 0 0
29/04/2020
1.34
 300 1.34 1.34 1.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |