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

14.90
0.10
(0.68%)
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
(2025-12-29) 		1.70 13.39% 637,700 -1,100 -0.0
12.40
16
15
2 tháng
(2025-11-28) 		0.20 1.41% 848,000 -1,000 -0.0
12.10
16
15
3 tháng
(2025-10-29) 		0.30 2.13% 1,041,600 -500 -0.0
12.10
16
15
6 tháng
(2025-07-31) 		-2 -12.20% 3,360,000 400 0.0
12.10
17.10
15
12 tháng
(2025-02-03) 		1.50 11.63% 15,307,243 5,701 0.1
12.10
29.40
15
24 tháng
(2024-02-07) 		10.90 311.43% 23,589,656 -34,999 -0.4
3.50
29.40
15
36 tháng
(2023-02-13) 		9.91 220.45% 24,777,265 -34,999 -0.4
3.40
29.40
15
60 tháng
(2021-02-22) 		7.13 98.17% 44,524,791 -34,999 -0.4
3.40
29.40
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
8.22
 2,800 7.65 8.22 7.65 0 0 0
21/06/2022
7.46
 8,300 7.65 7.65 6.60 0 0 0
20/06/2022
7.46
 3,900 7.65 7.65 7.46 0 0 0
17/06/2022
7.65
 22,900 8.22 8.22 7.65 0 0 0
16/06/2022
8.22
 1,000 8.22 8.22 8.22 0 0 0
15/06/2022
8.32
 2,300 8.99 8.99 8.32 0 0 0
14/06/2022
8.32
 6,800 8.70 8.99 8.32 0 0 0
13/06/2022
8.32
 18,000 8.70 8.70 8.32 0 0 0
10/06/2022
8.60
 14,400 9.18 9.18 8.32 0 0 0
09/06/2022
8.60
 3,200 8.80 8.80 8.60 0 0 0
08/06/2022
8.80
 29,800 9.37 9.37 8.60 0 0 0
07/06/2022
9.37
 4,600 8.70 9.47 8.60 0 0 0
06/06/2022
8.80
 48,500 8.60 9.08 8.60 0 0 0
03/06/2022
9.18
 21,200 9.47 9.47 9.08 0 0 0
02/06/2022
10.04
 0 10.04 10.04 10.04 0 0 0
01/06/2022
10.04
 800 10.04 10.04 10.04 0 0 0
31/05/2022
9.37
 6,800 10.23 10.23 8.89 0 0 0
30/05/2022
9.47
 900 8.99 9.47 8.89 0 0 0
27/05/2022
9.94
 800 8.89 9.94 8.89 0 0 0
26/05/2022
10.13
 100 10.13 10.13 10.13 0 0 0
25/05/2022
10.33
 6,000 10.33 10.33 10.33 0 0 0
24/05/2022
10.33
 100 10.33 10.33 10.33 0 0 0
23/05/2022
9.47
 8,900 9.37 10.52 9.37 0 0 0
20/05/2022
10.52
 1,200 10.52 10.52 10.52 0 0 0
19/05/2022
9.56
 11,800 11.00 11.00 9.56 0 0 0
18/05/2022
10.13
 13,600 10.90 10.90 9.56 0 0 0
17/05/2022
10.52
 11,200 10.52 10.52 9.47 0 0 0
16/05/2022
9.47
 1,600 10.33 10.33 9.47 0 0 0
13/05/2022
9.66
 5,800 10.23 10.23 9.18 0 0 0
12/05/2022
9.18
 6,930 10.42 10.61 8.99 0 0 0
11/05/2022
10.33
 11,600 10.52 10.80 9.56 0 0 0
10/05/2022
10.23
 4,000 10.61 10.61 9.56 0 0 0
09/05/2022
9.94
 5,600 10.33 10.71 8.60 0 0 0
06/05/2022
9.56
 7,200 11.19 11.19 9.56 0 0 0
05/05/2022
10.33
 3,800 10.71 10.71 9.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |