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

4.50
-0.10
(-2.17%)
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
(2024-08-19) 		0 0% 331,100 0 0
4.30
4.90
4.60
2 tháng
(2024-07-22) 		0.20 4.55% 1,435,600 -5,900 -0.0
4.30
5.90
4.60
3 tháng
(2024-06-20) 		0.40 9.52% 1,870,200 -5,900 -0.0
4.10
5.90
4.60
6 tháng
(2024-03-22) 		0.90 24.32% 3,242,300 -5,900 -0.0
3.60
6.40
4.60
12 tháng
(2023-09-25) 		0.30 6.92% 3,832,145 -5,900 -0.0
3.40
6.40
4.60
24 tháng
(2022-09-29) 		-1.90 -29.25% 4,733,434 -5,900 -0.0
3.40
7.46
4.60
36 tháng
(2021-10-04) 		-6.11 -57.04% 14,124,744 -6,900 -0.0
3.40
17.31
4.60
60 tháng
(2019-10-15) 		3.26 243.66% 34,855,210 -5,900 -0.0
1.05
17.31
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
4.88
 1,700 5.07 5.07 4.88 0 0 0
06/07/2023
5.07
 100 5.07 5.07 5.07 0 0 0
05/07/2023
5.07
 100 5.07 5.07 5.07 0 0 0
04/07/2023
4.97
 3,600 5.07 5.07 4.49 0 0 0
03/07/2023
5.16
 505 4.59 5.16 4.59 0 0 0
30/06/2023
4.97
 1,200 5.07 5.07 4.49 0 0 0
29/06/2023
5.07
 1,401 5.35 5.35 4.59 0 0 0
28/06/2023
5.07
 2,100 5.35 5.35 4.49 0 0 0
27/06/2023
5.45
 800 5.74 5.74 4.68 0 0 0
26/06/2023
5.07
 13,400 5.07 5.16 5.07 0 0 0
23/06/2023
5.93
 100 5.93 5.93 5.93 0 0 0
22/06/2023
5.45
 18,500 5.35 5.45 5.26 0 0 0
21/06/2023
6.12
 100 6.12 6.12 6.12 0 0 0
20/06/2023
5.64
 400 5.74 5.74 5.64 0 0 0
19/06/2023
5.07
 22,000 5.07 6.12 4.78 0 0 0
16/06/2023
5.74
 12,000 5.45 6.12 5.16 0 0 0
15/06/2023
5.45
 35,000 4.78 5.45 4.78 0 0 0
14/06/2023
4.88
 48,600 4.49 4.88 4.40 0 0 0
13/06/2023
4.30
 100 4.30 4.30 4.30 0 0 0
12/06/2023
4.30
 1,200 4.11 4.59 4.11 0 0 0
09/06/2023
4.11
 4,000 4.30 4.30 4.02 0 0 0
08/06/2023
4.40
 1,600 4.68 4.68 4.40 0 0 0
07/06/2023
4.40
 3,000 4.59 4.59 4.40 0 0 0
06/06/2023
4.59
 100 4.59 4.59 4.59 0 0 0
05/06/2023
4.30
 1,400 4.59 4.78 4.30 0 0 0
02/06/2023
4.30
 2,800 4.40 4.59 4.30 0 0 0
01/06/2023
4.40
 3,000 4.30 4.40 4.30 0 0 0
31/05/2023
4.30
 700 4.30 4.30 4.11 0 0 0
30/05/2023
4.11
 2,906 4.11 4.11 4.02 0 0 0
29/05/2023
4.02
 5,000 4.40 4.40 4.02 0 0 0
26/05/2023
4.40
 1,000 4.40 4.40 4.40 0 0 0
25/05/2023
4.11
 300 4.40 4.40 4.11 0 0 0
24/05/2023
4.21
 1,201 4.11 4.21 4.11 0 0 0
23/05/2023
4.40
 200 4.40 4.40 4.40 0 0 0
22/05/2023
4.40
 3,500 4.02 4.40 4.02 0 0 0
19/05/2023
4.40
 0 4.40 4.40 4.40 0 0 0
18/05/2023
4.40
 391 4.40 4.40 4.40 0 0 0
17/05/2023
4.40
 100 4.40 4.40 4.40 0 0 0
16/05/2023
4.30
 100 4.30 4.30 4.30 0 0 0
15/05/2023
4.21
 400 4.21 4.21 4.21 0 0 0
12/05/2023
4.21
 0 4.21 4.21 4.21 0 0 0
11/05/2023
4.21
 100 4.21 4.21 4.21 0 0 0
10/05/2023
3.82
 1,700 3.92 3.92 3.82 0 0 0
09/05/2023
4.02
 1,300 4.40 4.40 4.02 0 0 0
08/05/2023
4.40
 800 3.92 4.40 3.92 0 0 0
05/05/2023
3.92
 798 4.30 4.30 3.92 0 0 0
04/05/2023
3.82
 400 4.40 4.40 3.82 0 0 0
28/04/2023
4.30
 4,200 4.11 4.30 4.11 0 0 0
27/04/2023
4.11
 1,000 4.11 4.11 4.11 0 0 0
26/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
25/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
24/04/2023
4.30
 1,002 4.30 4.30 4.30 0 0 0
21/04/2023
4.40
 100 4.40 4.40 4.40 0 0 0
20/04/2023
4.11
 600 4.11 4.11 4.02 0 0 0
19/04/2023
4.30
 200 4.49 4.49 4.30 0 0 0
18/04/2023
4.49
 800 4.30 4.49 4.30 0 0 0
17/04/2023
4.40
 100 4.40 4.40 4.40 0 0 0
14/04/2023
4.02
 2,800 4.11 4.11 4.02 0 0 0
13/04/2023
4.49
 0 4.49 4.49 4.49 0 0 0
12/04/2023
4.49
 100 4.49 4.49 4.49 0 0 0
11/04/2023
4.11
 900 4.11 4.11 4.11 0 0 0
10/04/2023
4.68
 800 4.68 4.68 4.68 0 0 0
07/04/2023
4.02
 1,100 4.88 4.88 4.02 0 0 0
06/04/2023
4.78
 1,940 4.40 4.78 4.40 0 0 0
05/04/2023
5.07
 0 5.07 5.07 5.07 0 0 0
04/04/2023
5.07
 0 5.07 5.07 5.07 0 0 0
03/04/2023
5.26
 200 4.78 5.26 4.78 0 0 0
31/03/2023
4.59
 100 4.59 4.59 4.59 0 0 0
30/03/2023
4.11
 200 4.11 4.11 4.11 0 0 0
29/03/2023
4.68
 100 4.68 4.68 4.68 0 0 0
28/03/2023
4.49
 1,300 4.88 4.88 4.49 0 0 0
27/03/2023
4.49
 700 4.78 4.78 4.49 0 0 0
24/03/2023
4.49
 400 4.49 4.49 4.49 0 0 0
23/03/2023
4.49
 2,100 4.30 4.49 4.30 0 0 0
22/03/2023
4.49
 0 4.49 4.49 4.49 0 0 0
21/03/2023
4.59
 1,000 4.30 4.59 4.30 0 0 0
20/03/2023
4.02
 4,500 4.02 4.02 4.02 0 0 0
17/03/2023
4.02
 0 4.02 4.02 4.02 0 0 0
16/03/2023
4.02
 900 4.11 4.11 4.02 0 0 0
15/03/2023
4.11
 200 4.11 4.11 4.11 0 0 0
14/03/2023
4.59
 0 4.59 4.59 4.59 0 0 0
13/03/2023
4.59
 0 4.59 4.59 4.59 0 0 0
10/03/2023
4.59
 0 4.59 4.59 4.59 0 0 0
09/03/2023
4.59
 900 4.68 4.68 4.59 0 0 0
08/03/2023
4.21
 1,200 4.30 4.30 4.21 0 0 0
07/03/2023
4.21
 2,000 4.40 4.40 4.21 0 0 0
06/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
03/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
02/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
01/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
28/02/2023
4.78
 100 4.78 4.78 4.78 0 0 0
27/02/2023
4.68
 100 4.68 4.68 4.68 0 0 0
24/02/2023
4.68
 400 4.21 4.68 4.21 0 0 0
23/02/2023
4.68
 500 4.30 4.68 4.30 0 0 0
22/02/2023
4.68
 0 4.68 4.68 4.68 0 0 0
21/02/2023
4.68
 0 4.68 4.68 4.68 0 0 0
20/02/2023
4.88
 3,300 4.40 4.88 4.40 0 0 0
17/02/2023
4.49
 1,100 4.30 4.30 4.30 0 0 0
16/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
15/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |