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

10.10
0.10
(1%)
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
(2026-08-18) 		-0.19 -1.91% 140,200 1,000 0
9.70
14.85
10.10
2 tháng
(2026-07-20) 		-1.38 -12.15% 212,900 1,000 0
9.70
14.85
10.10
3 tháng
(2026-06-19) 		-2.17 -17.86% 311,500 1,000 0
9.70
14.85
10.10
6 tháng
(2026-03-23) 		-2.37 -19.18% 834,100 1,000 0
9.70
14.85
10.10
12 tháng
(2025-09-22) 		-3.26 -24.60% 5,066,400 1,000 0
9.70
17.62
10.10
24 tháng
(2024-09-27) 		5.74 134.96% 23,618,361 1,000 0
3.46
29.10
10.10
36 tháng
(2023-10-03) 		6.03 151.60% 27,718,240 1,000 0
3.37
29.10
10.10
60 tháng
(2021-10-13) 		-0.32 -3.06% 37,383,179 0 -0.0
3.37
29.10
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
12.49
 2,200 12.78 12.78 11.73 0 0 0
25/01/2022
12.11
 30,300 12.49 12.87 12.02 0 0 0
24/01/2022
11.64
 5,500 12.78 12.78 11.64 0 0 0
21/01/2022
12.78
 13,700 14.29 14.29 12.30 0 0 0
20/01/2022
12.59
 24,600 14.86 14.86 12.30 0 0 0
19/01/2022
13.15
 1,200 12.30 14.38 12.11 0 0 0
18/01/2022
12.30
 42,500 12.68 13.25 12.30 0 0 0
17/01/2022
12.30
 14,400 13.53 14.20 12.30 0 0 0
14/01/2022
13.53
 19,900 12.87 14.01 12.30 0 0 0
13/01/2022
12.87
 44,900 13.25 14.95 12.87 0 0 0
12/01/2022
13.91
 15,300 13.91 13.91 13.25 0 0 0
11/01/2022
13.91
 67,800 13.91 14.20 13.25 0 0 0
10/01/2022
13.72
 53,200 14.01 14.10 13.72 0 0 0
07/01/2022
13.72
 41,500 13.25 14.01 13.15 0 0 0
06/01/2022
13.25
 54,100 13.25 13.34 13.15 0 0 0
05/01/2022
13.44
 95,300 13.72 13.72 13.25 0 0 0
04/01/2022
13.63
 56,600 14.01 14.01 13.53 0 0 0
31/12/2021
13.63
 20,600 13.72 13.72 13.25 0 0 0
30/12/2021
13.06
 83,700 14.01 14.01 13.06 0 0 0
29/12/2021
13.34
 32,900 13.34 13.72 13.34 0 0 0
28/12/2021
8.71
 0 8.71 8.71 8.71 0 0 0
27/12/2021
13.44
 82,600 13.91 14.20 13.44 0 0 0
24/12/2021
13.72
 57,600 14.10 14.67 13.53 0 0 0
23/12/2021
13.72
 92,000 15.14 15.14 13.72 0 0 0
22/12/2021
14.57
 94,100 14.76 15.14 14.57 0 0 0
21/12/2021
14.76
 62,000 15.14 15.61 14.67 0 0 0
20/12/2021
14.86
 79,200 15.33 15.33 14.67 0 0 0
17/12/2021
15.14
 97,200 15.14 15.80 14.95 0 0 0
16/12/2021
15.33
 180,500 15.90 16.09 15.05 0 0 0
15/12/2021
16.09
 168,700 16.66 16.94 15.99 0 0 0
14/12/2021
16.94
 142,300 17.51 17.98 16.18 0 0 0
13/12/2021
17.13
 195,700 17.79 17.79 15.52 0 1,000 -0.0
10/12/2021
15.52
 336,400 15.99 16.09 14.57 0 0 0
09/12/2021
14.57
 173,600 13.34 14.57 13.25 0 0 0
08/12/2021
13.25
 67,300 13.82 14.76 11.26 0 0 0
07/12/2021
13.72
 65,600 13.06 13.82 12.49 0 0 0
06/12/2021
13.06
 82,600 14.20 14.20 12.49 0 0 0
03/12/2021
14.67
 90,300 14.67 15.14 14.10 0 0 0
02/12/2021
14.95
 211,400 17.60 17.60 14.20 0 0 0
01/12/2021
15.33
 42,900 14.76 15.33 14.76 0 0 0
30/11/2021
13.63
 169,300 12.02 13.63 12.02 0 0 0
29/11/2021
12.02
 87,800 11.45 12.02 11.45 0 0 0
26/11/2021
12.02
 41,000 12.49 12.59 12.02 0 0 0
25/11/2021
12.49
 60,500 12.02 12.87 12.02 0 0 0
24/11/2021
12.21
 61,900 12.30 12.30 11.83 0 0 0
23/11/2021
12.02
 57,300 11.36 12.02 10.50 0 0 0
22/11/2021
11.36
 171,000 12.78 12.78 11.36 0 0 0
19/11/2021
12.59
 88,800 13.06 13.06 12.30 0 0 0
18/11/2021
13.25
 157,500 12.49 13.53 12.49 0 0 0
17/11/2021
12.68
 120,400 12.68 12.96 12.49 0 0 0
16/11/2021
12.96
 271,200 13.44 13.44 12.30 0 0 0
15/11/2021
13.44
 241,000 13.06 13.53 12.78 0 0 0
12/11/2021
13.06
 235,700 12.02 13.25 12.02 0 0 0
11/11/2021
11.92
 398,900 10.69 12.11 10.69 0 0 0
10/11/2021
10.69
 116,900 10.88 10.88 10.41 0 0 0
09/11/2021
10.79
 31,500 10.98 10.98 10.60 0 0 0
08/11/2021
10.79
 93,300 10.60 11.07 10.60 0 0 0
05/11/2021
10.79
 51,600 10.41 10.79 10.41 0 0 0
04/11/2021
10.79
 52,600 10.50 10.98 10.41 0 0 0
03/11/2021
10.60
 101,700 10.60 11.07 10.41 0 0 0
02/11/2021
10.98
 170,300 11.26 11.26 10.03 0 0 0
01/11/2021
11.26
 118,500 11.45 11.45 11.17 0 0 0
29/10/2021
11.55
 109,100 10.98 12.02 10.88 0 0 0
28/10/2021
11.36
 207,300 10.60 11.45 10.32 0 0 0
27/10/2021
10.50
 151,800 10.22 10.79 10.13 0 0 0
26/10/2021
10.22
 67,300 10.32 10.50 10.03 0 0 0
25/10/2021
10.32
 109,400 9.94 10.60 9.94 0 0 0
22/10/2021
9.94
 96,600 9.56 10.22 9.56 0 0 0
21/10/2021
9.75
 86,700 10.03 10.03 9.65 0 0 0
20/10/2021
10.03
 45,200 9.94 10.22 9.75 0 0 0
19/10/2021
10.03
 122,200 10.13 10.32 9.65 0 0 0
18/10/2021
9.94
 109,400 10.50 10.50 9.94 0 0 0
15/10/2021
10.32
 33,300 10.69 10.69 10.22 0 0 0
14/10/2021
10.60
 51,400 10.13 10.79 10.13 0 0 0
13/10/2021
10.32
 32,000 10.41 10.41 9.94 0 0 0
12/10/2021
10.32
 44,400 10.41 10.41 10.03 0 0 0
11/10/2021
10.50
 70,600 10.60 10.79 10.32 0 0 0
08/10/2021
10.41
 152,500 10.79 10.88 10.22 0 0 0
07/10/2021
10.88
 91,300 11.07 11.07 10.50 0 0 0
06/10/2021
10.98
 55,500 10.98 11.07 10.41 0 0 0
05/10/2021
10.88
 44,700 10.60 11.07 10.60 0 0 0
04/10/2021
10.60
 125,800 10.79 11.36 10.41 0 0 0
01/10/2021
10.79
 68,200 10.69 11.36 10.41 0 0 0
30/09/2021
10.69
 43,700 10.79 11.64 10.69 0 0 0
29/09/2021
10.79
 53,400 10.13 10.88 9.94 0 0 0
28/09/2021
10.50
 110,500 10.50 10.60 9.08 0 0 0
27/09/2021
10.22
 278,600 11.83 11.83 10.22 0 0 0
24/09/2021
11.83
 218,200 12.96 12.96 11.83 0 0 0
23/09/2021
13.15
 196,200 13.44 14.95 11.83 0 0 0
22/09/2021
13.25
 313,100 11.73 13.25 11.73 0 0 0
21/09/2021
11.45
 214,770 11.83 12.30 11.17 0 0 0
20/09/2021
12.30
 162,900 12.11 12.96 11.64 0 0 0
17/09/2021
12.11
 170,500 13.25 13.25 11.55 0 2,000 -0.0
16/09/2021
13.25
 378,400 12.78 14.29 12.78 1,000 0 0.0
15/09/2021
12.68
 97,100 11.07 12.68 11.07 0 0 0
14/09/2021
11.17
 254,200 10.32 11.17 10.32 1,000 0 0.0
13/09/2021
10.03
 430,280 8.80 10.03 8.80 1,000 0 0.0
10/09/2021
8.90
 176,700 8.71 8.99 8.61 0 0 0
09/09/2021
8.99
 166,910 8.80 8.99 8.52 0 0 0
08/09/2021
8.52
 213,000 9.46 9.46 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |