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

13.80
-0.50
(-3.50%)
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
(2025-11-05) 		0.10 0.71% 181,800 1,400 0.0
13.60
14.20
13.80
2 tháng
(2025-10-06) 		-0.10 -0.70% 913,100 900 0.0
13.60
16.20
13.80
3 tháng
(2025-09-08) 		-1 -6.62% 1,591,500 -8,100 -0.1
13.30
16.60
13.80
6 tháng
(2025-06-09) 		-3.20 -18.50% 4,118,000 2,100 0.0
13.30
19.70
13.80
12 tháng
(2024-12-10) 		9.10 182% 19,126,187 -27,199 -0.3
5
29.40
13.80
24 tháng
(2023-12-18) 		10.60 302.86% 23,039,256 -33,099 -0.4
3.40
29.40
13.80
36 tháng
(2022-12-21) 		9.51 207.24% 24,026,365 -33,099 -0.4
3.40
29.40
13.80
60 tháng
(2020-12-31) 		6.64 89.07% 45,622,010 -33,099 -0.4
3.40
29.40
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
9.56
 11,900 11.00 11.00 8.80 0 0 0
29/04/2022
10.61
 5,100 11.28 11.28 9.37 0 0 0
28/04/2022
9.85
 26,700 9.85 9.85 9.47 0 0 0
27/04/2022
8.70
 7,400 9.75 9.75 8.60 0 0 0
26/04/2022
8.60
 5,500 9.56 9.56 8.60 0 0 0
25/04/2022
8.51
 4,000 10.04 10.04 8.22 0 0 0
22/04/2022
8.89
 6,400 9.75 9.75 8.60 0 0 0
21/04/2022
8.60
 11,200 10.42 10.42 8.13 0 0 0
20/04/2022
9.27
 12,500 11.76 11.76 9.18 0 0 0
19/04/2022
10.33
 1,000 10.90 10.90 10.33 0 0 0
18/04/2022
10.33
 3,700 11.00 11.00 10.33 0 0 0
15/04/2022
10.90
 19,900 10.80 11.19 10.61 0 0 0
14/04/2022
10.80
 15,100 10.61 11.19 10.52 0 0 0
13/04/2022
11.00
 16,300 11.00 12.43 10.33 0 0 0
12/04/2022
10.52
 15,700 11.95 11.95 10.52 0 0 0
08/04/2022
11.95
 3,000 12.05 12.05 11.86 0 0 0
07/04/2022
12.05
 4,800 12.62 12.62 11.95 0 0 0
06/04/2022
12.05
 340 12.62 12.05 12.05 0 0 0
05/04/2022
12.05
 29,200 13.96 13.96 11.95 0 0 0
04/04/2022
12.52
 42,600 12.62 12.62 11.95 0 0 0
01/04/2022
12.33
 8,200 12.43 12.43 12.33 0 0 0
31/03/2022
12.33
 17,200 14.05 14.05 12.24 0 0 0
30/03/2022
12.43
 31,400 12.62 12.62 12.24 0 0 0
29/03/2022
12.52
 30,200 14.15 14.15 12.33 0 0 0
28/03/2022
12.33
 24,500 12.81 12.81 12.24 0 0 0
25/03/2022
12.52
 41,100 12.43 12.52 12.24 0 0 0
24/03/2022
12.24
 14,100 12.52 12.52 12.24 0 0 0
23/03/2022
12.52
 23,500 12.91 12.91 12.24 0 0 0
22/03/2022
12.62
 4,100 12.91 12.91 12.24 0 0 0
21/03/2022
12.72
 21,900 13.10 13.10 12.14 0 0 0
18/03/2022
12.91
 35,430 14.82 14.82 12.24 0 0 0
17/03/2022
12.43
 3,000 13.86 13.96 12.43 0 0 0
16/03/2022
12.62
 29,640 12.81 12.91 12.14 0 0 0
15/03/2022
12.81
 13,400 13.00 13.00 12.14 0 0 0
14/03/2022
12.81
 2,730 13.29 13.29 12.62 0 0 0
11/03/2022
12.81
 15,700 12.43 13.00 12.43 0 0 0
10/03/2022
13.00
 14,300 12.81 13.19 12.72 0 0 0
09/03/2022
12.81
 21,500 14.72 14.72 12.52 0 0 0
08/03/2022
12.43
 27,800 14.05 14.05 12.43 0 0 0
07/03/2022
12.72
 59,600 12.14 12.91 12.05 0 0 0
04/03/2022
12.24
 23,100 13.29 13.29 11.95 0 0 0
03/03/2022
12.62
 28,000 14.25 14.25 12.14 0 0 0
02/03/2022
12.43
 13,400 12.24 12.81 12.14 0 0 0
01/03/2022
12.33
 34,100 12.52 12.91 12.33 0 0 0
28/02/2022
12.81
 25,400 12.62 13.39 12.33 0 0 0
25/02/2022
12.62
 12,300 12.43 12.81 12.43 0 0 0
24/02/2022
12.43
 17,170 11.95 12.62 11.47 0 0 0
23/02/2022
12.14
 62,500 12.52 12.81 12.14 0 0 0
22/02/2022
12.52
 17,100 12.43 13.29 11.95 0 0 0
21/02/2022
12.43
 16,000 12.81 12.81 12.43 0 0 0
18/02/2022
12.43
 31,070 11.86 12.62 11.76 0 0 0
17/02/2022
12.43
 18,600 12.91 12.91 11.95 0 0 0
16/02/2022
12.14
 6,300 13.29 13.29 12.14 0 0 0
15/02/2022
12.62
 19,200 13.29 13.29 11.66 0 0 0
14/02/2022
12.81
 28,000 12.72 12.81 11.76 0 0 0
11/02/2022
12.33
 8,500 12.33 12.91 12.14 0 0 0
10/02/2022
12.43
 3,000 12.81 12.81 12.43 0 0 0
09/02/2022
12.43
 12,800 12.43 12.62 12.43 0 0 0
08/02/2022
12.81
 10,000 12.14 12.91 12.14 0 0 0
07/02/2022
13.19
 15,700 14.05 14.05 12.33 0 0 0
28/01/2022
12.43
 9,300 12.14 12.62 11.86 0 0 0
27/01/2022
11.95
 9,300 12.52 12.52 11.95 0 0 0
26/01/2022
12.62
 2,200 12.91 12.91 11.86 0 0 0
25/01/2022
12.24
 30,300 12.62 13.00 12.14 0 0 0
24/01/2022
11.76
 5,500 12.91 12.91 11.76 0 0 0
21/01/2022
12.91
 13,700 14.44 14.44 12.43 0 0 0
20/01/2022
12.72
 24,600 15.01 15.01 12.43 0 0 0
19/01/2022
13.29
 1,200 12.43 14.53 12.24 0 0 0
18/01/2022
12.43
 42,500 12.81 13.39 12.43 0 0 0
17/01/2022
12.43
 14,400 13.67 14.34 12.43 0 0 0
14/01/2022
13.67
 19,900 13.00 14.15 12.43 0 0 0
13/01/2022
13.00
 44,900 13.39 15.11 13.00 0 0 0
12/01/2022
14.05
 15,300 14.05 14.05 13.39 0 0 0
11/01/2022
14.05
 67,800 14.05 14.34 13.39 0 0 0
10/01/2022
13.86
 53,200 14.15 14.25 13.86 0 0 0
07/01/2022
13.86
 41,500 13.39 14.15 13.29 0 0 0
06/01/2022
13.39
 54,100 13.39 13.48 13.29 0 0 0
05/01/2022
13.58
 95,300 13.86 13.86 13.39 0 0 0
04/01/2022
13.77
 56,600 14.15 14.15 13.67 0 0 0
31/12/2021
13.77
 20,600 13.86 13.86 13.39 0 0 0
30/12/2021
13.19
 83,700 14.15 14.15 13.19 0 0 0
29/12/2021
13.48
 32,900 13.48 13.86 13.48 0 0 0
28/12/2021
8.80
 0 8.80 8.80 8.80 0 0 0
27/12/2021
13.58
 82,600 14.05 14.34 13.58 0 0 0
24/12/2021
13.86
 57,600 14.25 14.82 13.67 0 0 0
23/12/2021
13.86
 92,000 15.30 15.30 13.86 0 0 0
22/12/2021
14.72
 94,100 14.92 15.30 14.72 0 0 0
21/12/2021
14.92
 62,000 15.30 15.78 14.82 0 0 0
20/12/2021
15.01
 79,200 15.49 15.49 14.82 0 0 0
17/12/2021
15.30
 97,200 15.30 15.97 15.11 0 0 0
16/12/2021
15.49
 180,500 16.06 16.25 15.20 0 0 0
15/12/2021
16.25
 168,700 16.83 17.11 16.16 0 0 0
14/12/2021
17.11
 142,300 17.69 18.17 16.35 0 0 0
13/12/2021
17.31
 195,700 17.97 17.97 15.68 0 1,000 -0.0
10/12/2021
15.68
 336,400 16.16 16.25 14.72 0 0 0
09/12/2021
14.72
 173,600 13.48 14.72 13.39 0 0 0
08/12/2021
13.39
 67,300 13.96 14.92 11.38 0 0 0
07/12/2021
13.86
 65,600 13.19 13.96 12.62 0 0 0
06/12/2021
13.19
 82,600 14.34 14.34 12.62 0 0 0
03/12/2021
14.82
 90,300 14.82 15.30 14.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |