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) 		2.30 18.11% 642,200 -1,100 -0.0
12.40
16
14.90
2 tháng
(2025-12-01) 		1.30 9.49% 825,100 -1,000 -0.0
12.10
16
14.90
3 tháng
(2025-10-30) 		0.70 4.90% 1,032,500 -500 -0.0
12.10
16
14.90
6 tháng
(2025-08-01) 		-1.40 -8.54% 3,357,200 300 0.0
12.10
17.10
14.90
12 tháng
(2025-02-03) 		2.10 16.28% 15,311,743 5,701 0.1
12.10
29.40
14.90
24 tháng
(2024-02-15) 		11.40 316.67% 23,591,031 -34,999 -0.4
3.50
29.40
14.90
36 tháng
(2023-02-13) 		10.51 233.80% 24,781,765 -34,999 -0.4
3.40
29.40
14.90
60 tháng
(2021-02-23) 		7.26 93.69% 44,353,291 -34,999 -0.4
3.40
29.40
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
8.60
 194,900 8.22 8.60 8.22 0 0 0
08/04/2021
8.22
 68,500 8.22 8.32 8.22 0 0 0
07/04/2021
8.22
 13,300 8.13 8.32 7.94 0 0 0
06/04/2021
8.32
 85,600 7.94 8.41 7.74 0 0 0
05/04/2021
7.84
 49,200 8.13 8.22 7.65 0 0 0
02/04/2021
8.13
 52,100 8.13 8.13 8.03 0 0 0
01/04/2021
8.13
 65,500 8.13 8.13 7.84 0 0 0
31/03/2021
8.13
 51,400 8.13 8.22 8.03 0 0 0
30/03/2021
8.13
 11,600 8.22 8.22 8.13 0 0 0
29/03/2021
8.22
 51,600 7.94 8.32 7.94 0 0 0
26/03/2021
8.13
 35,400 8.41 8.41 7.94 0 0 0
25/03/2021
8.41
 37,100 8.60 8.60 7.94 0 0 0
24/03/2021
8.13
 80,200 8.22 8.22 7.94 0 0 0
23/03/2021
8.32
 52,300 8.60 8.60 8.22 0 0 0
22/03/2021
8.60
 41,110 8.80 8.80 8.41 0 0 0
19/03/2021
8.70
 49,320 8.22 8.70 8.22 0 0 0
18/03/2021
8.80
 81,500 8.60 8.80 8.13 0 0 0
17/03/2021
8.60
 73,300 8.99 9.08 8.60 0 0 0
16/03/2021
8.80
 231,864 8.13 9.18 8.13 0 0 0
15/03/2021
7.94
 93,810 7.74 8.13 7.74 0 0 0
12/03/2021
7.65
 33,900 7.46 7.84 7.46 0 0 0
11/03/2021
7.65
 28,200 7.84 7.84 7.65 0 0 0
10/03/2021
7.84
 38,700 7.46 7.84 7.46 0 0 0
09/03/2021
7.74
 51,620 7.94 7.94 7.65 0 0 0
08/03/2021
7.94
 54,500 7.94 8.03 7.84 0 0 0
05/03/2021
7.94
 126,400 7.36 8.13 7.17 0 0 0
04/03/2021
7.36
 63,500 7.46 7.55 7.27 0 0 0
03/03/2021
7.46
 55,300 7.46 7.55 7.36 0 0 0
02/03/2021
7.46
 123,800 7.36 7.65 7.36 0 0 0
01/03/2021
7.46
 40,710 7.17 7.65 7.17 0 0 0
26/02/2021
7.36
 43,500 7.36 7.36 7.17 0 0 0
25/02/2021
7.55
 54,340 7.55 7.65 7.27 0 0 0
24/02/2021
7.55
 37,700 7.84 7.94 7.27 0 0 0
23/02/2021
7.74
 336,725 7.27 7.94 7.27 0 0 0
22/02/2021
7.27
 176,000 7.08 7.27 6.88 0 0 0
19/02/2021
6.88
 45,300 6.88 6.98 6.79 0 0 0
18/02/2021
6.88
 64,650 6.88 6.98 6.79 0 0 0
17/02/2021
7.17
 23,099 6.98 7.27 6.88 0 0 0
09/02/2021
6.69
 5,600 6.60 7.17 6.60 0 0 0
08/02/2021
6.60
 27,100 6.69 6.69 6.50 0 0 0
05/02/2021
6.69
 34,100 6.60 6.69 6.50 0 0 0
04/02/2021
6.60
 29,800 6.98 6.98 6.60 0 0 0
03/02/2021
6.79
 26,200 6.02 6.79 6.02 0 0 0
02/02/2021
6.60
 48,300 6.50 6.60 6.21 0 0 0
01/02/2021
6.41
 16,500 6.88 6.88 6.41 0 0 0
29/01/2021
6.88
 48,200 6.12 6.98 6.12 0 0 0
28/01/2021
6.21
 123,840 6.21 6.69 6.21 0 0 0
27/01/2021
7.27
 57,600 7.36 7.65 6.79 0 0 0
26/01/2021
7.65
 46,700 7.46 7.65 7.27 0 0 0
25/01/2021
7.74
 36,900 7.84 8.03 7.36 0 0 0
22/01/2021
7.94
 53,000 8.13 8.13 7.36 0 0 0
21/01/2021
8.03
 61,700 8.03 8.03 7.55 0 0 0
20/01/2021
7.65
 74,500 7.65 8.32 6.41 0 0 0
19/01/2021
7.65
 182,800 8.41 8.41 7.27 0 0 0
18/01/2021
8.32
 68,400 8.99 8.99 8.32 0 400 -0.0
15/01/2021
8.99
 91,100 8.99 9.18 8.89 0 0 0
14/01/2021
8.60
 117,500 8.03 8.99 8.03 0 0 0
13/01/2021
8.03
 115,100 7.65 8.03 7.65 400 0 0.0
12/01/2021
7.65
 58,900 7.17 7.65 7.17 0 0 0
11/01/2021
7.36
 92,300 7.27 7.36 7.08 0 0 0
08/01/2021
7.46
 46,900 7.36 7.46 7.27 0 0 0
07/01/2021
7.36
 64,500 7.46 7.46 7.27 0 0 0
06/01/2021
7.36
 24,720 7.46 7.55 7.36 0 0 0
05/01/2021
7.55
 23,600 7.55 7.65 7.46 0 0 0
04/01/2021
7.65
 87,400 7.55 7.65 7.46 0 0 0
31/12/2020
7.46
 77,510 7.55 7.65 7.46 0 0 0
30/12/2020
7.46
 94,610 7.74 7.74 7.46 0 0 0
29/12/2020
7.84
 121,200 7.55 8.03 7.46 0 0 0
28/12/2020
7.36
 86,100 7.27 7.65 7.17 0 0 0
25/12/2020
7.27
 38,900 6.88 7.27 6.88 0 0 0
24/12/2020
6.88
 81,601 7.74 7.74 6.69 0 0 0
23/12/2020
7.46
 52,100 8.03 8.22 7.17 0 0 0
22/12/2020
7.65
 103,800 7.08 7.65 7.08 0 0 0
21/12/2020
6.88
 109,700 6.31 6.88 6.31 0 0 0
18/12/2020
6.21
 108,500 6.12 6.21 5.83 0 0 0
17/12/2020
6.12
 72,900 6.31 6.31 6.12 0 0 0
16/12/2020
6.50
 38,600 6.41 6.50 6.31 0 0 0
15/12/2020
6.41
 66,310 6.41 6.41 6.31 0 0 0
14/12/2020
6.50
 42,400 6.69 6.69 6.41 0 0 0
11/12/2020
6.60
 62,000 6.50 6.69 6.31 0 0 0
10/12/2020
6.69
 13,700 6.79 6.79 6.69 0 0 0
09/12/2020
6.60
 49,300 6.60 6.69 6.50 0 0 0
08/12/2020
6.69
 41,500 6.88 7.27 6.60 0 0 0
07/12/2020
6.88
 32,200 6.88 6.98 6.79 0 0 0
04/12/2020
6.88
 73,500 6.60 6.88 6.50 0 0 0
03/12/2020
6.50
 13,000 6.50 6.60 6.41 0 0 0
02/12/2020
6.60
 149,900 7.17 7.46 6.31 0 0 0
01/12/2020
6.79
 6,100 6.79 6.79 6.79 0 0 0
30/11/2020
6.60
 87,300 6.88 6.98 6.60 0 0 0
27/11/2020
6.98
 48,500 7.17 7.17 6.88 0 0 0
26/11/2020
7.17
 3,600 7.17 7.17 7.08 0 0 0
25/11/2020
7.55
 31,900 7.27 7.55 7.08 0 0 0
24/11/2020
7.17
 81,700 7.46 7.46 7.08 0 0 0
23/11/2020
7.55
 42,800 7.65 7.65 7.27 0 0 0
20/11/2020
7.46
 12,800 7.65 7.65 7.46 0 0 0
19/11/2020
7.65
 15,300 7.46 7.74 7.46 0 0 0
18/11/2020
7.55
 24,600 7.74 7.74 7.46 0 0 0
17/11/2020
7.74
 11,800 7.65 7.94 7.65 0 0 0
16/11/2020
7.74
 17,200 7.94 8.03 7.74 0 0 0
13/11/2020
7.94
 11,400 8.03 8.13 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |