Hatinh Minerals and Trading Joint Stock Corp

MTA
🏛️ 越南 →
16,600.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14,500.00 14,500.00 14,000.00 14,400.00 0.0M
2021-12-30 14,800.00 14,800.00 13,800.00 13,800.00 0.1M
2021-12-29 14,100.00 14,500.00 14,100.00 14,100.00 0.0M
2021-12-28 14,200.00 14,900.00 14,100.00 14,100.00 0.0M
2021-12-27 14,700.00 15,000.00 14,200.00 14,200.00 0.1M
2021-12-24 14,900.00 15,500.00 14,300.00 14,500.00 0.1M
2021-12-23 16,000.00 16,000.00 14,500.00 14,500.00 0.1M
2021-12-22 15,900.00 16,000.00 15,400.00 15,400.00 0.1M
2021-12-21 16,000.00 16,500.00 15,500.00 15,600.00 0.1M
2021-12-20 16,200.00 16,200.00 15,500.00 15,700.00 0.1M
2021-12-17 16,000.00 16,700.00 15,800.00 16,000.00 0.1M
2021-12-16 16,800.00 17,000.00 15,900.00 16,200.00 0.2M
2021-12-15 17,600.00 17,900.00 16,900.00 17,000.00 0.2M
2021-12-14 18,500.00 19,000.00 17,100.00 17,900.00 0.1M
2021-12-13 18,800.00 18,800.00 16,400.00 18,100.00 0.2M
2021-12-10 16,900.00 17,000.00 15,400.00 16,400.00 0.3M
2021-12-09 14,100.00 15,400.00 14,000.00 15,400.00 0.2M
2021-12-08 14,600.00 15,600.00 11,900.00 14,000.00 0.1M
2021-12-07 13,800.00 14,600.00 13,200.00 14,500.00 0.1M
2021-12-06 15,000.00 15,000.00 13,200.00 13,800.00 0.1M
2021-12-03 15,500.00 16,000.00 14,900.00 15,500.00 0.1M
2021-12-02 18,600.00 18,600.00 15,000.00 15,800.00 0.2M
2021-12-01 15,600.00 16,200.00 15,600.00 16,200.00 0.0M
2021-11-30 12,700.00 14,400.00 12,700.00 14,400.00 0.2M
2021-11-29 12,100.00 12,700.00 12,100.00 12,700.00 0.1M
2021-11-26 13,200.00 13,300.00 12,700.00 12,700.00 0.0M
2021-11-25 12,700.00 13,600.00 12,700.00 13,200.00 0.1M
2021-11-24 13,000.00 13,000.00 12,500.00 12,900.00 0.1M
2021-11-23 12,000.00 12,700.00 11,100.00 12,700.00 0.1M
2021-11-22 13,500.00 13,500.00 12,000.00 12,000.00 0.2M
2021-11-19 13,800.00 13,800.00 13,000.00 13,300.00 0.1M
2021-11-18 13,200.00 14,300.00 13,200.00 14,000.00 0.2M
2021-11-17 13,400.00 13,700.00 13,200.00 13,400.00 0.1M
2021-11-16 14,200.00 14,200.00 13,000.00 13,700.00 0.3M
2021-11-15 13,800.00 14,300.00 13,500.00 14,200.00 0.2M
2021-11-12 12,700.00 14,000.00 12,700.00 13,800.00 0.2M
2021-11-11 11,300.00 12,800.00 11,300.00 12,600.00 0.4M
2021-11-10 11,500.00 11,500.00 11,000.00 11,300.00 0.1M
2021-11-09 11,600.00 11,600.00 11,200.00 11,400.00 0.0M
2021-11-08 11,200.00 11,700.00 11,200.00 11,400.00 0.1M
2021-11-05 11,000.00 11,400.00 11,000.00 11,400.00 0.1M
2021-11-04 11,100.00 11,600.00 11,000.00 11,400.00 0.1M
2021-11-03 11,200.00 11,700.00 11,000.00 11,200.00 0.1M
2021-11-02 11,900.00 11,900.00 10,600.00 11,600.00 0.2M
2021-11-01 12,100.00 12,100.00 11,800.00 11,900.00 0.1M
2021-10-29 11,600.00 12,700.00 11,500.00 12,200.00 0.1M
2021-10-28 11,200.00 12,100.00 10,900.00 12,000.00 0.2M
2021-10-27 10,800.00 11,400.00 10,700.00 11,100.00 0.2M
2021-10-26 10,900.00 11,100.00 10,600.00 10,800.00 0.1M
2021-10-25 10,500.00 11,200.00 10,500.00 10,900.00 0.1M
2021-10-22 10,100.00 10,800.00 10,100.00 10,500.00 0.1M
2021-10-21 10,600.00 10,600.00 10,200.00 10,300.00 0.1M
2021-10-20 10,500.00 10,800.00 10,300.00 10,600.00 0.0M
2021-10-19 10,700.00 10,900.00 10,200.00 10,600.00 0.1M
2021-10-18 11,100.00 11,100.00 10,500.00 10,500.00 0.1M
2021-10-15 11,300.00 11,300.00 10,800.00 10,900.00 0.0M
2021-10-14 10,700.00 11,400.00 10,700.00 11,200.00 0.1M
2021-10-13 11,000.00 11,000.00 10,500.00 10,900.00 0.0M
2021-10-12 11,000.00 11,000.00 10,600.00 10,900.00 0.0M
2021-10-11 11,200.00 11,400.00 10,900.00 11,100.00 0.1M
2021-10-08 11,400.00 11,500.00 10,800.00 11,000.00 0.2M
2021-10-07 11,700.00 11,700.00 11,100.00 11,500.00 0.1M
2021-10-06 11,600.00 11,700.00 11,000.00 11,600.00 0.1M
2021-10-05 11,200.00 11,700.00 11,200.00 11,500.00 0.0M
2021-10-04 11,400.00 12,000.00 11,000.00 11,200.00 0.1M
2021-10-01 11,300.00 12,000.00 11,000.00 11,400.00 0.1M
2021-09-30 11,400.00 12,300.00 11,300.00 11,300.00 0.0M
2021-09-29 10,700.00 11,500.00 10,500.00 11,400.00 0.1M
2021-09-28 11,100.00 11,200.00 9,600.00 11,100.00 0.1M
2021-09-27 12,500.00 12,500.00 10,800.00 10,800.00 0.3M
2021-09-24 13,700.00 13,700.00 12,500.00 12,500.00 0.2M
2021-09-23 14,200.00 15,800.00 12,500.00 13,900.00 0.2M
2021-09-22 12,400.00 14,000.00 12,400.00 14,000.00 0.3M
2021-09-21 12,500.00 13,000.00 11,800.00 12,100.00 0.2M
2021-09-20 12,800.00 13,700.00 12,300.00 13,000.00 0.2M
2021-09-17 14,000.00 14,000.00 12,200.00 12,800.00 0.2M
2021-09-16 13,500.00 15,100.00 13,500.00 14,000.00 0.4M
2021-09-15 11,700.00 13,400.00 11,700.00 13,400.00 0.1M
2021-09-14 10,900.00 11,800.00 10,900.00 11,800.00 0.3M
2021-09-13 9,300.00 10,600.00 9,300.00 10,600.00 0.4M
2021-09-10 9,200.00 9,500.00 9,100.00 9,400.00 0.2M
2021-09-09 9,300.00 9,500.00 9,000.00 9,500.00 0.2M
2021-09-08 10,000.00 10,000.00 9,000.00 9,000.00 0.2M
2021-09-07 10,400.00 10,400.00 9,700.00 9,800.00 0.3M
2021-09-06 9,500.00 10,100.00 9,100.00 10,000.00 0.2M
2021-09-01 8,000.00 8,800.00 8,000.00 8,800.00 0.3M
2021-08-31 7,100.00 8,000.00 7,100.00 8,000.00 0.2M
2021-08-30 7,000.00 7,100.00 7,000.00 7,000.00 0.0M
2021-08-27 7,000.00 7,000.00 6,800.00 7,000.00 0.0M
2021-08-26 7,200.00 7,300.00 6,600.00 6,800.00 0.0M
2021-08-20 6,500.00 7,000.00 6,400.00 6,600.00 0.0M
2021-08-13 6,000.00 6,500.00 5,900.00 6,500.00 0.1M
2021-08-06 5,700.00 5,800.00 5,600.00 5,800.00 0.1M
2021-07-30 6,200.00 6,200.00 5,300.00 5,600.00 0.1M
2021-07-21 6,200.00 6,300.00 6,200.00 6,200.00 0.0M
2021-07-20 6,300.00 6,300.00 6,200.00 6,200.00 0.0M
2021-07-19 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2021-07-16 6,200.00 6,400.00 6,200.00 6,400.00 0.0M
2021-07-15 6,400.00 6,400.00 6,200.00 6,400.00 0.0M
2021-07-14 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2021-07-13 6,400.00 6,500.00 6,400.00 6,500.00 0.0M
2021-07-12 6,700.00 6,700.00 6,200.00 6,500.00 0.0M
2021-07-09 6,600.00 7,000.00 6,600.00 6,900.00 0.0M
2021-07-08 6,700.00 6,800.00 6,600.00 6,600.00 0.0M
2021-07-07 6,800.00 6,800.00 6,400.00 6,500.00 0.0M
2021-07-06 6,900.00 6,900.00 6,900.00 6,900.00 0.0M
2021-07-05 7,000.00 7,100.00 7,000.00 7,000.00 0.0M
2021-07-02 7,000.00 7,000.00 6,900.00 7,000.00 0.0M
2021-07-01 6,900.00 7,000.00 6,900.00 7,000.00 0.0M
2021-06-30 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2021-06-29 7,000.00 7,000.00 6,900.00 7,000.00 0.0M
2021-06-28 7,000.00 7,200.00 7,000.00 7,100.00 0.0M
2021-06-25 7,100.00 7,100.00 7,000.00 7,000.00 0.0M
2021-06-24 7,100.00 7,200.00 7,100.00 7,100.00 0.0M
2021-06-23 7,100.00 7,200.00 7,100.00 7,100.00 0.0M
2021-06-22 7,300.00 7,300.00 7,200.00 7,200.00 0.0M
2021-06-21 7,200.00 7,300.00 7,000.00 7,300.00 0.1M
2021-06-18 7,100.00 7,200.00 6,900.00 7,100.00 0.0M
2021-06-17 7,100.00 7,200.00 7,000.00 7,100.00 0.0M
2021-06-16 7,200.00 7,200.00 7,000.00 7,100.00 0.0M
2021-06-15 7,100.00 7,200.00 7,000.00 7,100.00 0.1M
2021-06-14 7,200.00 7,200.00 7,100.00 7,100.00 0.0M
2021-06-11 7,100.00 7,100.00 7,000.00 7,100.00 0.0M
2021-06-10 7,200.00 7,200.00 7,000.00 7,000.00 0.0M
2021-06-09 7,000.00 7,200.00 6,800.00 7,200.00 0.0M
2021-06-08 7,100.00 7,200.00 7,000.00 7,000.00 0.1M
2021-06-07 7,400.00 7,400.00 7,100.00 7,200.00 0.0M
2021-06-04 7,300.00 7,400.00 7,100.00 7,300.00 0.1M
2021-06-03 7,300.00 7,300.00 7,200.00 7,300.00 0.0M
2021-06-02 7,200.00 7,300.00 7,200.00 7,200.00 0.0M
2021-06-01 7,300.00 7,300.00 7,200.00 7,200.00 0.1M
2021-05-31 7,300.00 7,400.00 7,300.00 7,400.00 0.0M
2021-05-28 7,500.00 7,500.00 7,200.00 7,300.00 0.1M
2021-05-27 7,300.00 7,800.00 7,300.00 7,300.00 0.0M
2021-05-26 7,400.00 7,400.00 7,200.00 7,300.00 0.0M
2021-05-25 7,300.00 7,400.00 7,200.00 7,300.00 0.0M
2021-05-24 7,400.00 7,500.00 7,100.00 7,400.00 0.0M
2021-05-21 7,500.00 7,500.00 7,200.00 7,400.00 0.0M
2021-05-20 7,900.00 7,900.00 7,200.00 7,200.00 0.0M
2021-05-19 7,100.00 8,100.00 7,100.00 7,900.00 0.1M
2021-05-18 7,200.00 7,200.00 7,200.00 7,200.00 0.0M
2021-05-17 7,200.00 7,300.00 7,200.00 7,200.00 0.0M
2021-05-14 7,200.00 7,300.00 7,100.00 7,200.00 0.0M
2021-05-13 7,300.00 7,300.00 7,200.00 7,200.00 0.1M
2021-05-12 7,400.00 7,500.00 7,200.00 7,400.00 0.0M
2021-05-11 7,400.00 7,600.00 7,300.00 7,300.00 0.0M
2021-05-10 7,300.00 7,500.00 7,200.00 7,400.00 0.2M
2021-05-07 7,500.00 7,600.00 7,300.00 7,400.00 0.0M
2021-05-06 7,500.00 7,600.00 7,300.00 7,300.00 0.1M
2021-05-05 7,600.00 7,600.00 7,400.00 7,500.00 0.1M
2021-05-04 7,700.00 7,700.00 7,400.00 7,600.00 0.0M
2021-04-29 7,600.00 7,900.00 7,500.00 7,600.00 0.0M
2021-04-28 7,500.00 7,800.00 7,500.00 7,800.00 0.1M
2021-04-27 7,600.00 7,800.00 7,400.00 7,800.00 0.0M
2021-04-26 8,200.00 8,200.00 7,600.00 7,900.00 0.1M
2021-04-23 8,000.00 8,200.00 8,000.00 8,000.00 0.1M
2021-04-22 8,700.00 8,700.00 8,200.00 8,200.00 0.1M
2021-04-20 8,900.00 8,900.00 8,600.00 8,600.00 0.0M
2021-04-19 8,400.00 9,000.00 8,400.00 8,900.00 0.2M
2021-04-16 8,500.00 8,600.00 8,200.00 8,600.00 0.1M
2021-04-15 8,700.00 8,800.00 8,500.00 8,500.00 0.0M
2021-04-14 8,600.00 9,000.00 8,400.00 8,700.00 0.1M
2021-04-13 9,000.00 9,000.00 8,500.00 8,600.00 0.1M
2021-04-12 9,100.00 9,100.00 8,900.00 8,900.00 0.1M
2021-04-09 8,600.00 9,000.00 8,600.00 9,000.00 0.2M
2021-04-08 8,600.00 8,700.00 8,600.00 8,600.00 0.1M
2021-04-07 8,500.00 8,700.00 8,300.00 8,600.00 0.0M
2021-04-06 8,300.00 8,800.00 8,100.00 8,700.00 0.1M
2021-04-05 8,500.00 8,600.00 8,000.00 8,200.00 0.0M
2021-04-02 8,500.00 8,500.00 8,400.00 8,500.00 0.1M
2021-04-01 8,500.00 8,500.00 8,200.00 8,500.00 0.1M
2021-03-31 8,500.00 8,600.00 8,400.00 8,500.00 0.1M
2021-03-30 8,600.00 8,600.00 8,500.00 8,500.00 0.0M
2021-03-29 8,300.00 8,700.00 8,300.00 8,600.00 0.1M
2021-03-26 8,800.00 8,800.00 8,300.00 8,500.00 0.0M
2021-03-25 9,000.00 9,000.00 8,300.00 8,800.00 0.0M
2021-03-24 8,600.00 8,600.00 8,300.00 8,500.00 0.1M
2021-03-23 9,000.00 9,000.00 8,600.00 8,700.00 0.1M
2021-03-22 9,200.00 9,200.00 8,800.00 9,000.00 0.0M
2021-03-19 8,600.00 9,100.00 8,600.00 9,100.00 0.0M
2021-03-18 9,000.00 9,200.00 8,500.00 9,200.00 0.1M
2021-03-17 9,400.00 9,500.00 9,000.00 9,000.00 0.1M
2021-03-16 8,500.00 9,600.00 8,500.00 9,200.00 0.2M
2021-03-15 8,100.00 8,500.00 8,100.00 8,300.00 0.1M
2021-03-12 7,800.00 8,200.00 7,800.00 8,000.00 0.0M
2021-03-11 8,200.00 8,200.00 8,000.00 8,000.00 0.0M
2021-03-10 7,800.00 8,200.00 7,800.00 8,200.00 0.0M
2021-03-09 8,300.00 8,300.00 8,000.00 8,100.00 0.1M
2021-03-08 8,200.00 8,400.00 8,200.00 8,300.00 0.1M
2021-03-05 7,700.00 8,500.00 7,500.00 8,300.00 0.1M
2021-03-04 7,800.00 7,900.00 7,600.00 7,700.00 0.1M
2021-03-03 7,800.00 7,900.00 7,700.00 7,800.00 0.1M
2021-03-02 7,700.00 8,000.00 7,700.00 7,800.00 0.1M
2021-03-01 7,500.00 8,000.00 7,500.00 7,800.00 0.0M
2021-02-26 7,700.00 7,700.00 7,500.00 7,700.00 0.0M
2021-02-25 7,900.00 8,000.00 7,600.00 7,900.00 0.1M
2021-02-24 8,200.00 8,300.00 7,600.00 7,900.00 0.0M
2021-02-23 7,600.00 8,300.00 7,600.00 8,100.00 0.3M
2021-02-22 7,400.00 7,600.00 7,200.00 7,600.00 0.2M
2021-02-19 7,200.00 7,300.00 7,100.00 7,200.00 0.0M
2021-02-18 7,200.00 7,300.00 7,100.00 7,200.00 0.1M
2021-02-17 7,300.00 7,600.00 7,200.00 7,500.00 0.0M
2021-02-09 6,900.00 7,500.00 6,900.00 7,000.00 0.0M
2021-02-08 7,000.00 7,000.00 6,800.00 6,900.00 0.0M
2021-02-05 6,900.00 7,000.00 6,800.00 7,000.00 0.0M
2021-02-04 7,300.00 7,300.00 6,900.00 6,900.00 0.0M
2021-02-03 6,300.00 7,100.00 6,300.00 7,100.00 0.0M
2021-02-02 6,800.00 6,900.00 6,500.00 6,900.00 0.0M
2021-02-01 7,200.00 7,200.00 6,700.00 6,700.00 0.0M
2021-01-29 6,400.00 7,300.00 6,400.00 7,200.00 0.0M
2021-01-28 6,500.00 7,000.00 6,500.00 6,500.00 0.1M
2021-01-27 7,700.00 8,000.00 7,100.00 7,600.00 0.1M
2021-01-26 7,800.00 8,000.00 7,600.00 8,000.00 0.0M
2021-01-25 8,200.00 8,400.00 7,700.00 8,100.00 0.0M
2021-01-22 8,500.00 8,500.00 7,700.00 8,300.00 0.1M
2021-01-21 8,400.00 8,400.00 7,900.00 8,400.00 0.1M
2021-01-20 8,000.00 8,700.00 6,700.00 8,000.00 0.1M
2021-01-19 8,800.00 8,800.00 7,600.00 8,000.00 0.2M
2021-01-18 9,400.00 9,400.00 8,700.00 8,700.00 0.1M
2021-01-15 9,400.00 9,600.00 9,300.00 9,400.00 0.1M
2021-01-14 8,400.00 9,400.00 8,400.00 9,000.00 0.1M
2021-01-13 8,000.00 8,400.00 8,000.00 8,400.00 0.1M
2021-01-12 7,500.00 8,000.00 7,500.00 8,000.00 0.1M
2021-01-11 7,600.00 7,700.00 7,400.00 7,700.00 0.1M
2021-01-08 7,700.00 7,800.00 7,600.00 7,800.00 0.0M
2021-01-07 7,800.00 7,800.00 7,600.00 7,700.00 0.1M
2021-01-06 7,800.00 7,900.00 7,700.00 7,700.00 0.0M
2021-01-05 7,900.00 8,000.00 7,800.00 7,900.00 0.0M
2021-01-04 7,900.00 8,000.00 7,800.00 8,000.00 0.1M