Hatinh Minerals and Trading Joint Stock Corp (MTA)

MTA
🏛️ 베트남 →
15,800.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3,600.00 3,600.00 3,500.00 3,500.00 0.0M
2023-12-28 3,500.00 3,500.00 3,400.00 3,400.00 0.0M
2023-12-27 3,400.00 3,400.00 3,400.00 3,400.00 0.0M
2023-12-26 3,400.00 3,500.00 3,400.00 3,400.00 0.0M
2023-12-25 3,500.00 3,500.00 3,400.00 3,400.00 0.0M
2023-12-22 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2023-12-21 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2023-12-20 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2023-12-19 3,500.00 3,700.00 3,400.00 3,500.00 0.0M
2023-12-18 3,700.00 3,700.00 3,500.00 3,500.00 0.0M
2023-12-15 3,600.00 3,700.00 3,400.00 3,700.00 0.1M
2023-12-13 3,900.00 3,900.00 3,900.00 3,900.00 0.0M
2023-12-12 3,700.00 3,800.00 3,700.00 3,700.00 0.0M
2023-12-11 3,700.00 3,700.00 3,700.00 3,700.00 0.0M
2023-12-08 3,700.00 3,700.00 3,700.00 3,700.00 0.0M
2023-12-07 3,900.00 3,900.00 3,700.00 3,800.00 0.0M
2023-12-06 3,800.00 3,800.00 3,600.00 3,700.00 0.0M
2023-12-05 3,900.00 3,900.00 3,700.00 3,800.00 0.0M
2023-12-04 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2023-12-01 3,800.00 3,800.00 3,700.00 3,800.00 0.0M
2023-11-30 3,800.00 4,000.00 3,800.00 4,000.00 0.0M
2023-11-29 4,000.00 4,000.00 4,000.00 4,000.00 0.0M
2023-11-28 3,900.00 3,900.00 3,600.00 3,900.00 0.0M
2023-11-27 4,100.00 4,100.00 4,100.00 4,100.00 0.0M
2023-11-23 4,100.00 4,100.00 4,100.00 4,100.00 0.0M
2023-11-22 4,000.00 4,000.00 4,000.00 4,000.00 0.0M
2023-11-20 3,900.00 3,900.00 3,900.00 3,900.00 0.0M
2023-11-17 3,900.00 3,900.00 3,900.00 3,900.00 0.0M
2023-11-16 3,900.00 4,000.00 3,900.00 3,900.00 0.0M
2023-11-14 4,011.00 4,011.00 3,820.00 3,820.00 0.0M
2023-11-13 4,011.00 4,011.00 3,820.00 3,820.00 0.0M
2023-11-10 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2023-11-09 3,724.50 3,820.00 3,724.50 3,820.00 0.0M
2023-11-08 3,724.50 3,820.00 3,724.50 3,820.00 0.0M
2023-11-07 4,011.00 4,011.00 4,011.00 4,011.00 0.0M
2023-11-06 4,011.00 4,011.00 4,011.00 4,011.00 0.0M
2023-11-03 3,724.50 3,820.00 3,724.50 3,724.50 0.0M
2023-11-02 3,915.50 3,915.50 3,724.50 3,820.00 0.0M
2023-11-01 3,724.50 3,724.50 3,724.50 3,724.50 0.0M
2023-10-31 3,820.00 3,820.00 3,533.50 3,629.00 0.0M
2023-10-27 3,915.50 3,915.50 3,915.50 3,915.50 0.0M
2023-10-26 3,820.00 3,820.00 3,724.50 3,724.50 0.0M
2023-10-25 3,820.00 4,011.00 3,820.00 3,915.50 0.0M
2023-10-24 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2023-10-23 3,724.50 3,724.50 3,724.50 3,724.50 0.0M
2023-10-20 3,629.00 3,629.00 3,533.50 3,629.00 0.0M
2023-10-19 3,724.50 3,724.50 3,629.00 3,724.50 0.0M
2023-10-18 3,820.00 3,820.00 3,629.00 3,629.00 0.0M
2023-10-17 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2023-10-16 3,915.50 3,915.50 3,820.00 3,820.00 0.0M
2023-10-13 3,915.50 4,297.50 3,915.50 4,297.50 0.0M
2023-10-12 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2023-10-11 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2023-10-10 3,820.00 3,915.50 3,820.00 3,915.50 0.0M
2023-10-09 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2023-10-06 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2023-10-05 3,915.50 3,915.50 3,724.50 3,724.50 0.0M
2023-10-04 3,724.50 3,915.50 3,629.00 3,915.50 0.0M
2023-09-29 4,011.00 4,011.00 4,011.00 4,011.00 0.0M
2023-09-28 4,106.50 4,106.50 4,011.00 4,011.00 0.0M
2023-09-27 4,011.00 4,202.00 4,011.00 4,202.00 0.0M
2023-09-26 4,202.00 4,202.00 4,202.00 4,202.00 0.0M
2023-09-25 4,011.00 4,297.50 4,011.00 4,297.50 0.0M
2023-09-22 4,202.00 4,297.50 4,202.00 4,297.50 0.0M
2023-09-21 4,202.00 4,297.50 3,915.50 4,202.00 0.0M
2023-09-20 4,202.00 4,297.50 4,106.50 4,202.00 0.0M
2023-09-19 4,297.50 4,297.50 3,820.00 4,106.50 0.0M
2023-09-18 4,297.50 4,297.50 4,202.00 4,202.00 0.0M
2023-09-15 4,202.00 4,202.00 4,106.50 4,106.50 0.0M
2023-09-14 4,202.00 4,297.50 4,202.00 4,297.50 0.0M
2023-09-13 4,297.50 4,297.50 4,106.50 4,297.50 0.0M
2023-09-12 4,202.00 4,297.50 4,106.50 4,297.50 0.0M
2023-09-11 4,393.00 4,393.00 4,393.00 4,393.00 0.0M
2023-09-08 4,584.00 4,584.00 4,297.50 4,488.50 0.0M
2023-09-07 4,488.50 4,488.50 4,297.50 4,297.50 0.0M
2023-09-06 4,297.50 4,393.00 4,011.00 4,297.50 0.0M
2023-09-05 4,393.00 4,393.00 4,297.50 4,297.50 0.0M
2023-08-31 4,297.50 4,488.50 4,297.50 4,488.50 0.0M
2023-08-30 4,488.50 4,488.50 4,488.50 4,488.50 0.0M
2023-08-29 4,393.00 4,488.50 4,393.00 4,488.50 0.0M
2023-08-28 4,297.50 4,393.00 4,297.50 4,393.00 0.0M
2023-08-25 5,157.00 5,157.00 4,297.50 4,584.00 0.0M
2023-08-24 4,679.50 4,679.50 4,584.00 4,679.50 0.0M
2023-08-23 4,106.50 4,393.00 4,106.50 4,393.00 0.0M
2023-08-22 4,679.50 4,679.50 4,011.00 4,297.50 0.0M
2023-08-18 4,775.00 4,775.00 4,393.00 4,393.00 0.0M
2023-08-17 4,775.00 4,966.00 4,679.50 4,775.00 0.0M
2023-08-16 4,775.00 4,966.00 4,775.00 4,775.00 0.0M
2023-08-15 4,870.50 4,870.50 4,679.50 4,775.00 0.0M
2023-08-14 4,870.50 4,966.00 4,679.50 4,775.00 0.0M
2023-08-11 5,539.00 5,730.00 4,679.50 4,775.00 0.0M
2023-08-10 5,730.00 5,730.00 5,061.50 5,252.50 0.0M
2023-08-09 4,584.00 5,157.00 4,584.00 5,157.00 0.1M
2023-08-08 4,393.00 4,679.50 4,393.00 4,679.50 0.0M
2023-08-07 4,870.50 4,870.50 4,393.00 4,584.00 0.0M
2023-08-04 4,679.50 4,679.50 4,488.50 4,488.50 0.0M
2023-08-03 4,584.00 4,679.50 4,488.50 4,584.00 0.0M
2023-08-02 4,870.50 4,870.50 4,393.00 4,393.00 0.0M
2023-08-01 4,775.00 4,775.00 4,775.00 4,775.00 0.0M
2023-07-31 4,966.00 4,966.00 4,679.50 4,775.00 0.0M
2023-07-28 4,870.50 4,870.50 4,775.00 4,775.00 0.0M
2023-07-27 4,679.50 4,775.00 4,393.00 4,775.00 0.0M
2023-07-26 4,966.00 4,966.00 4,870.50 4,870.50 0.0M
2023-07-25 4,775.00 4,775.00 4,679.50 4,679.50 0.0M
2023-07-24 4,870.50 4,870.50 4,870.50 4,870.50 0.0M
2023-07-21 4,966.00 4,966.00 4,775.00 4,966.00 0.0M
2023-07-20 4,775.00 4,966.00 4,775.00 4,775.00 0.0M
2023-07-19 4,775.00 4,775.00 4,775.00 4,775.00 0.0M
2023-07-18 4,966.00 4,966.00 4,775.00 4,775.00 0.0M
2023-07-17 4,393.00 4,488.50 4,393.00 4,488.50 0.0M
2023-07-14 4,966.00 4,966.00 4,966.00 4,966.00 0.0M
2023-07-13 4,966.00 4,966.00 4,966.00 4,966.00 0.0M
2023-07-12 4,870.50 4,870.50 4,870.50 4,870.50 0.0M
2023-07-11 4,870.50 4,870.50 4,775.00 4,775.00 0.0M
2023-07-10 4,775.00 4,966.00 4,775.00 4,966.00 0.0M
2023-07-07 5,061.50 5,061.50 4,870.50 4,870.50 0.0M
2023-07-06 5,061.50 5,061.50 5,061.50 5,061.50 0.0M
2023-07-05 5,061.50 5,061.50 5,061.50 5,061.50 0.0M
2023-07-04 5,061.50 5,061.50 4,488.50 4,966.00 0.0M
2023-07-03 4,584.00 5,157.00 4,584.00 5,157.00 0.0M
2023-06-30 5,061.50 5,061.50 4,488.50 4,966.00 0.0M
2023-06-29 5,348.00 5,348.00 4,584.00 5,061.50 0.0M
2023-06-28 5,348.00 5,348.00 4,488.50 5,061.50 0.0M
2023-06-27 5,730.00 5,730.00 4,679.50 5,443.50 0.0M
2023-06-26 5,061.50 5,157.00 5,061.50 5,061.50 0.0M
2023-06-23 5,921.00 5,921.00 5,921.00 5,921.00 0.0M
2023-06-22 5,348.00 5,443.50 5,252.50 5,443.50 0.0M
2023-06-21 6,112.00 6,112.00 6,112.00 6,112.00 0.0M
2023-06-20 5,730.00 5,730.00 5,634.50 5,634.50 0.0M
2023-06-19 5,061.50 6,112.00 4,775.00 5,061.50 0.0M
2023-06-16 5,443.50 6,112.00 5,157.00 5,730.00 0.0M
2023-06-15 4,775.00 5,443.50 4,775.00 5,443.50 0.0M
2023-06-14 4,488.50 4,870.50 4,393.00 4,870.50 0.0M
2023-06-13 4,297.50 4,297.50 4,297.50 4,297.50 0.0M
2023-06-12 4,106.50 4,584.00 4,106.50 4,297.50 0.0M
2023-06-09 4,297.50 4,297.50 4,011.00 4,106.50 0.0M
2023-06-08 4,679.50 4,679.50 4,393.00 4,393.00 0.0M
2023-06-07 4,584.00 4,584.00 4,393.00 4,393.00 0.0M
2023-06-06 4,584.00 4,584.00 4,584.00 4,584.00 0.0M
2023-06-05 4,584.00 4,775.00 4,297.50 4,297.50 0.0M
2023-06-02 4,393.00 4,584.00 4,297.50 4,297.50 0.0M
2023-06-01 4,297.50 4,393.00 4,297.50 4,393.00 0.0M
2023-05-31 4,297.50 4,297.50 4,106.50 4,297.50 0.0M
2023-05-30 4,106.50 4,106.50 4,011.00 4,106.50 0.0M
2023-05-29 4,393.00 4,393.00 4,011.00 4,011.00 0.0M
2023-05-26 4,393.00 4,393.00 4,393.00 4,393.00 0.0M
2023-05-25 4,393.00 4,393.00 4,106.50 4,106.50 0.0M
2023-05-24 4,106.50 4,202.00 4,106.50 4,202.00 0.0M
2023-05-23 4,393.00 4,393.00 4,393.00 4,393.00 0.0M
2023-05-22 4,011.00 4,393.00 4,011.00 4,393.00 0.0M
2023-05-18 4,393.00 4,393.00 4,393.00 4,393.00 0.0M
2023-05-17 4,393.00 4,393.00 4,393.00 4,393.00 0.0M
2023-05-16 4,297.50 4,297.50 4,297.50 4,297.50 0.0M
2023-05-15 4,202.00 4,202.00 4,202.00 4,202.00 0.0M
2023-05-11 4,202.00 4,202.00 4,202.00 4,202.00 0.0M
2023-05-10 3,915.50 3,915.50 3,820.00 3,820.00 0.0M
2023-05-09 4,393.00 4,393.00 4,011.00 4,011.00 0.0M
2023-05-08 3,915.50 4,393.00 3,915.50 4,393.00 0.0M
2023-05-05 4,297.50 4,297.50 3,915.50 3,915.50 0.0M
2023-05-04 4,393.00 4,393.00 3,820.00 3,820.00 0.0M
2023-04-28 4,106.50 4,297.50 4,106.50 4,297.50 0.0M
2023-04-27 4,106.50 4,106.50 4,106.50 4,106.50 0.0M
2023-04-24 4,297.50 4,297.50 4,297.50 4,297.50 0.0M
2023-04-21 4,393.00 4,393.00 4,393.00 4,393.00 0.0M
2023-04-20 4,106.50 4,106.50 4,011.00 4,106.50 0.0M
2023-04-19 4,488.50 4,488.50 4,297.50 4,297.50 0.0M
2023-04-18 4,297.50 4,488.50 4,297.50 4,488.50 0.0M
2023-04-17 4,393.00 4,393.00 4,393.00 4,393.00 0.0M
2023-04-14 4,106.50 4,106.50 4,011.00 4,011.00 0.0M
2023-04-12 4,488.50 4,488.50 4,488.50 4,488.50 0.0M
2023-04-11 4,106.50 4,106.50 4,106.50 4,106.50 0.0M
2023-04-10 4,679.50 4,679.50 4,679.50 4,679.50 0.0M
2023-04-07 4,870.50 4,870.50 4,011.00 4,011.00 0.0M
2023-04-06 4,393.00 4,775.00 4,393.00 4,775.00 0.0M
2023-04-03 4,775.00 5,252.50 4,775.00 5,252.50 0.0M
2023-03-31 4,584.00 4,584.00 4,584.00 4,584.00 0.0M
2023-03-30 4,106.50 4,106.50 4,106.50 4,106.50 0.0M
2023-03-29 4,679.50 4,679.50 4,679.50 4,679.50 0.0M
2023-03-28 4,870.50 4,870.50 4,488.50 4,488.50 0.0M
2023-03-27 4,775.00 4,775.00 4,488.50 4,488.50 0.0M
2023-03-24 4,488.50 4,488.50 4,488.50 4,488.50 0.0M
2023-03-23 4,297.50 4,488.50 4,297.50 4,488.50 0.0M
2023-03-21 4,297.50 4,584.00 4,297.50 4,584.00 0.0M
2023-03-20 4,011.00 4,011.00 4,011.00 4,011.00 0.0M
2023-03-16 4,106.50 4,106.50 4,011.00 4,011.00 0.0M
2023-03-15 4,106.50 4,106.50 4,106.50 4,106.50 0.0M
2023-03-09 4,679.50 4,679.50 4,584.00 4,584.00 0.0M
2023-03-08 4,297.50 4,297.50 4,202.00 4,202.00 0.0M
2023-03-07 4,393.00 4,393.00 4,202.00 4,202.00 0.0M
2023-02-28 4,775.00 4,775.00 4,775.00 4,775.00 0.0M
2023-02-27 4,679.50 4,679.50 4,679.50 4,679.50 0.0M
2023-02-24 4,202.00 4,679.50 4,202.00 4,679.50 0.0M
2023-02-23 4,297.50 4,679.50 4,297.50 4,679.50 0.0M
2023-02-20 4,393.00 4,870.50 4,393.00 4,870.50 0.0M
2023-02-17 4,297.50 4,297.50 4,297.50 4,297.50 0.0M
2023-02-09 4,488.50 4,488.50 4,488.50 4,488.50 0.0M
2023-02-06 4,202.00 4,202.00 4,202.00 4,202.00 0.0M
2023-02-03 4,679.50 4,775.00 4,679.50 4,775.00 0.0M
2023-02-02 4,297.50 4,297.50 4,202.00 4,202.00 0.0M
2023-02-01 4,775.00 4,775.00 4,775.00 4,775.00 0.0M
2023-01-31 4,966.00 4,966.00 4,393.00 4,679.50 0.0M
2023-01-30 4,775.00 4,870.50 4,775.00 4,870.50 0.0M
2023-01-27 4,870.50 4,870.50 4,775.00 4,775.00 0.0M
2023-01-19 4,775.00 4,775.00 4,297.50 4,297.50 0.0M
2023-01-18 4,775.00 4,775.00 4,106.50 4,679.50 0.0M
2023-01-17 4,775.00 4,775.00 4,106.50 4,202.00 0.0M
2023-01-16 4,488.50 4,488.50 4,488.50 4,488.50 0.0M
2023-01-13 4,488.50 4,488.50 3,820.00 3,820.00 0.0M
2023-01-12 4,011.00 4,011.00 4,011.00 4,011.00 0.0M
2023-01-11 4,679.50 4,679.50 4,679.50 4,679.50 0.0M
2023-01-10 4,011.00 4,297.50 4,011.00 4,297.50 0.0M
2023-01-09 4,297.50 4,297.50 4,297.50 4,297.50 0.0M
2023-01-06 4,393.00 4,393.00 4,393.00 4,393.00 0.0M
2023-01-05 4,870.50 4,870.50 4,870.50 4,870.50 0.0M
2023-01-04 4,297.50 4,584.00 4,297.50 4,584.00 0.0M
2023-01-03 4,584.00 4,584.00 4,584.00 4,584.00 0.0M