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

3.70
-0.20
(-5.13%)
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
(2024-04-22) 		-0.10 -2.50% 141,062 0 0
3.60
4.40
4
2 tháng
(2024-03-21) 		0.10 2.63% 1,039,000 0 0
3.60
6.40
4
3 tháng
(2024-02-20) 		0.40 11.43% 1,142,100 0 0
3.50
6.40
4
6 tháng
(2023-11-22) 		-0.10 -2.50% 1,503,045 0 0
3.40
6.40
4
12 tháng
(2023-11-16) 		0 0% 1,506,045 0 0
3.40
6.40
4
24 tháng
(2023-11-16) 		0 0% 1,506,045 0 0
3.40
6.40
4
36 tháng
(2023-11-16) 		0 0% 1,506,045 0 0
3.40
6.40
4
60 tháng
(2023-11-16) 		0 0% 1,506,045 0 0
3.40
6.40
4
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
3.70
-0.20
 12,500 4 4 3.70 0 0 0
#2 17/05/2024
3.90
0.20
 2,600 3.90 3.90 3.80 0 0 0
#3 16/05/2024
3.70
0
 7,000 3.70 3.80 3.70 0 0 0
#4 15/05/2024
3.70
-0.20
 3,312 3.70 3.90 3.70 0 0 0
#5 14/05/2024
3.90
0
 6,200 4 4.10 3.90 0 0 0
#6 13/05/2024
3.90
-0.10
 12,300 3.90 4.20 3.90 0 0 0
#7 10/05/2024
4
0.10
 2,200 3.80 4 3.80 0 0 0
#8 09/05/2024
3.90
0.20
 7,600 3.80 3.90 3.70 0 0 0
#9 08/05/2024
3.70
-0.20
 4,900 3.80 4.10 3.60 0 0 0
#10 07/05/2024
3.90
0.30
 6,600 3.50 3.90 3.50 0 0 0
#11 06/05/2024
3.60
-0.70
 58,600 3.70 3.70 3.30 0 0 0
#12 03/05/2024
4.30
0.10
 6,400 3.70 4.30 3.60 0 0 0
#13 02/05/2024
4.20
0
 0 4.20 4.20 4.20 0 0 0
#14 26/04/2024
4.20
-0.20
 300 4.30 4.30 4.10 0 0 0
#15 25/04/2024
4.40
0.60
 450 3.90 4.40 3.90 0 0 0
#16 24/04/2024
3.80
0
 7,800 4.20 4.30 3.50 0 0 0
#17 23/04/2024
3.80
-0.20
 5,300 3.60 4 3.60 0 0 0
#18 22/04/2024
4
0.10
 9,500 3.40 4.10 3.40 0 0 0
#19 19/04/2024
3.90
0.10
 17,400 4.10 4.10 3.40 0 0 0
#20 17/04/2024
3.80
-0.40
 61,000 4.70 4.70 3.70 0 0 0
#21 16/04/2024
4.20
-0.40
 3,101 4.20 4.30 4.10 0 0 0
#22 15/04/2024
4.60
-0.60
 67,300 5.10 5.80 4.60 0 0 0
#23 12/04/2024
5.20
0
 13,152 5.20 5.30 4.60 0 0 0
#24 11/04/2024
5.20
-0.20
 174,500 4.90 5.20 4.90 0 0 0
#25 10/04/2024
5.40
-1
 35,169 6.40 6.40 5.40 0 0 0
#26 09/04/2024
6.40
0.80
 165,000 6.40 6.40 6.30 0 0 0
#27 08/04/2024
5.60
0.70
 127,301 5.60 5.60 5.50 0 0 0
#28 05/04/2024
4.90
0.50
 21,356 4.50 4.90 4.50 0 0 0
#29 04/04/2024
4.40
0.30
 42,259 3.80 4.40 3.80 0 0 0
#30 03/04/2024
4.10
-0.20
 22,400 4.40 4.40 3.90 0 0 0
#31 02/04/2024
4.30
0.50
 34,800 4.10 4.30 4 0 0 0
#32 01/04/2024
3.80
0
 7,500 3.80 3.80 3.80 0 0 0
#33 29/03/2024
3.80
0
 46,400 3.80 4.30 3.50 0 0 0
#34 28/03/2024
3.80
0
 4,100 3.80 3.80 3.80 0 0 0
#35 27/03/2024
3.80
0
 7,000 3.80 3.80 3.80 0 0 0
#36 26/03/2024
3.80
0.10
 10,400 3.70 3.80 3.70 0 0 0
#37 25/03/2024
3.70
0
 7,000 3.80 3.80 3.70 0 0 0
#38 22/03/2024
3.70
-0.10
 10,000 3.70 3.70 3.70 0 0 0
#39 21/03/2024
3.80
0.20
 20,800 3.60 3.90 3.60 0 0 0
#40 20/03/2024
3.60
0
 2,900 3.60 3.70 3.60 0 0 0
#41 19/03/2024
3.60
0.10
 200 3.60 3.60 3.60 0 0 0
#42 18/03/2024
3.50
-0.10
 3,400 3.50 3.50 3.50 0 0 0
#43 15/03/2024
3.60
0
 300 3.60 3.60 3.60 0 0 0
#44 14/03/2024
3.60
0
 4,800 3.70 3.70 3.60 0 0 0
#45 13/03/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#46 12/03/2024
3.60
0.10
 1,000 3.60 3.60 3.60 0 0 0
#47 11/03/2024
3.50
-0.10
 6,700 3.50 3.60 3.50 0 0 0
#48 08/03/2024
3.60
0.10
 23,000 3.50 3.60 3.50 0 0 0
#49 07/03/2024
3.50
-0.10
 1,000 3.50 3.50 3.50 0 0 0
#50 06/03/2024
3.60
0.10
 14,900 3.70 3.80 3.60 0 0 0
#51 05/03/2024
3.50
0
 3,900 3.50 3.50 3.50 0 0 0
#52 04/03/2024
3.50
0
 2,500 3.50 3.50 3.50 0 0 0
#53 01/03/2024
3.50
0
 3,600 3.50 3.50 3.40 0 0 0
#54 29/02/2024
3.50
0
 1,000 3.50 3.50 3.50 0 0 0
#55 28/02/2024
3.50
0
 500 3.50 3.50 3.50 0 0 0
#56 27/02/2024
3.50
0
 600 3.50 3.50 3.50 0 0 0
#57 26/02/2024
3.50
0
 1,900 3.50 3.50 3.50 0 0 0
#58 23/02/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#59 22/02/2024
3.50
-0.10
 19,200 3.50 3.50 3.50 0 0 0
#60 21/02/2024
3.60
0.10
 5,600 3.50 3.60 3.50 0 0 0
#61 20/02/2024
3.50
-0.10
 6,100 3.60 3.60 3.50 0 0 0
#62 19/02/2024
3.60
0
 3,700 3.60 3.60 3.60 0 0 0
#63 16/02/2024
3.60
0
 5,800 3.60 3.60 3.50 0 0 0
#64 15/02/2024
3.60
0.10
 2,500 3.60 3.60 3.60 0 0 0
#65 07/02/2024
3.50
-0.20
 3,125 3.50 3.60 3.50 0 0 0
#66 06/02/2024
3.70
0.20
 200 3.60 3.70 3.60 0 0 0
#67 05/02/2024
3.50
0
 400 3.50 3.50 3.50 0 0 0
#68 02/02/2024
3.50
-0.10
 8,200 3.60 3.60 3.50 0 0 0
#69 01/02/2024
3.60
0
 200 3.60 3.60 3.60 0 0 0
#70 31/01/2024
3.60
0
 1,000 3.60 3.60 3.60 0 0 0
#71 30/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#72 29/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#73 26/01/2024
3.60
0
 1,400 3.60 3.60 3.60 0 0 0
#74 25/01/2024
3.60
0.10
 77,800 3.70 3.70 3.60 0 0 0
#75 24/01/2024
3.50
-0.10
 2,100 3.60 3.60 3.50 0 0 0
#76 23/01/2024
3.60
0
 600 3.60 3.60 3.60 0 0 0
#77 22/01/2024
3.60
0
 300 3.60 3.60 3.60 0 0 0
#78 19/01/2024
3.60
0
 5,000 3.60 3.60 3.60 0 0 0
#79 18/01/2024
3.60
0.10
 11,200 3.60 3.60 3.50 0 0 0
#80 17/01/2024
3.50
0
 200 3.60 3.60 3.50 0 0 0
#81 16/01/2024
3.50
-0.20
 2,700 3.50 3.60 3.50 0 0 0
#82 15/01/2024
3.70
0
 0 3.70 3.70 3.70 0 0 0
#83 12/01/2024
3.70
0
 0 3.70 3.70 3.70 0 0 0
#84 11/01/2024
3.70
0.10
 10,500 3.70 3.70 3.60 0 0 0
#85 10/01/2024
3.60
0.10
 1,000 3.70 3.70 3.60 0 0 0
#86 09/01/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#87 08/01/2024
3.50
-0.20
 2,000 3.50 3.50 3.50 0 0 0
#88 05/01/2024
3.70
0.10
 100 3.70 3.70 3.70 0 0 0
#89 04/01/2024
3.60
0
 5,000 3.70 3.70 3.60 0 0 0
#90 03/01/2024
3.60
-0.10
 2,700 3.60 3.60 3.60 0 0 0
#91 02/01/2024
3.70
0.20
 6,200 3.70 3.70 3.60 0 0 0
#92 29/12/2023
3.50
0.10
 2,200 3.60 3.60 3.50 0 0 0
#93 28/12/2023
3.40
0
 3,100 3.50 3.50 3.40 0 0 0
#94 27/12/2023
3.40
0
 3,500 3.40 3.40 3.40 0 0 0
#95 26/12/2023
3.40
0
 14,900 3.40 3.50 3.40 0 0 0
#96 25/12/2023
3.40
-0.10
 3,000 3.50 3.50 3.40 0 0 0
#97 22/12/2023
3.50
0
 6,000 3.50 3.50 3.50 0 0 0
#98 21/12/2023
3.50
0
 7,600 3.50 3.50 3.50 0 0 0
#99 20/12/2023
3.50
0
 16,000 3.50 3.50 3.50 0 0 0
#100 19/12/2023
3.50
0
 21,800 3.50 3.70 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |