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

12.30
0
(0%)
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
(2026-05-20) 		-0.60 -4.62% 137,600 -600 0
12
13.30
12.30
2 tháng
(2026-04-20) 		-0.50 -3.88% 248,200 1,100 0
12
13.40
12.30
3 tháng
(2026-03-23) 		0 0% 518,500 1,100 0
12
14.10
12.30
6 tháng
(2025-12-22) 		-0.60 -4.62% 2,997,200 -100 -0.0
12
17.90
12.30
12 tháng
(2025-06-24) 		-4.60 -27.06% 6,963,200 1,300 -0.0
12
19.70
12.30
24 tháng
(2024-07-01) 		8.30 202.44% 24,276,392 -33,899 -0.4
4.10
29.40
12.30
36 tháng
(2023-07-05) 		7.33 144.71% 26,873,621 -33,899 -0.4
3.40
29.40
12.30
60 tháng
(2021-07-15) 		6.28 102.65% 41,599,524 -33,899 -0.4
3.40
29.40
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
8.22
 9,200 8.22 8.22 8.13 0 0 0
03/11/2020
8.41
 400 8.51 8.51 8.03 0 0 0
02/11/2020
8.51
 3,100 8.60 8.60 8.41 0 0 0
30/10/2020
8.51
 4,700 8.60 8.60 8.51 0 0 0
29/10/2020
8.51
 3,200 8.60 8.60 8.51 0 0 0
28/10/2020
8.22
 23,300 8.60 8.60 8.22 0 0 0
27/10/2020
8.60
 3,800 8.60 8.60 8.60 0 0 0
26/10/2020
8.60
 8,200 8.60 8.60 8.60 0 0 0
23/10/2020
8.60
 12,600 8.60 8.60 8.32 0 0 0
22/10/2020
8.89
 100 8.89 8.89 8.89 0 0 0
21/10/2020
8.89
 19,100 8.22 8.89 8.13 0 0 0
20/10/2020
8.13
 200 8.13 8.13 8.13 0 0 0
19/10/2020
8.41
 6,000 8.60 8.60 8.22 0 0 0
16/10/2020
8.51
 62,100 8.51 8.51 8.32 0 0 0
15/10/2020
8.60
 46,700 8.60 8.80 8.60 0 0 0
14/10/2020
8.70
 11,200 8.51 8.80 8.51 0 0 0
13/10/2020
8.70
 62,500 8.51 8.99 8.22 0 0 0
12/10/2020
8.60
 21,710 8.99 9.08 8.51 0 0 0
09/10/2020
8.99
 40,400 8.70 8.99 8.41 0 0 0
08/10/2020
8.60
 65,200 8.70 8.70 8.51 0 0 0
07/10/2020
8.80
 40,300 8.80 8.89 8.70 0 0 0
06/10/2020
9.08
 51,600 8.41 9.18 8.41 0 0 0
05/10/2020
8.70
 36,800 8.32 8.70 8.32 0 0 0
02/10/2020
8.22
 72,400 8.22 8.60 8.03 0 0 0
01/10/2020
7.84
 48,400 7.46 8.22 7.46 0 0 0
30/09/2020
7.36
 39,500 7.36 7.36 7.27 0 0 0
29/09/2020
7.36
 29,800 7.36 7.36 7.27 0 0 0
28/09/2020
7.36
 14,300 7.36 7.36 7.36 0 0 0
25/09/2020
7.17
 6,400 7.36 7.36 7.17 0 0 0
24/09/2020
7.36
 7,800 7.74 7.74 7.36 0 0 0
23/09/2020
7.46
 41,300 7.65 7.65 7.36 0 0 0
22/09/2020
7.55
 14,300 7.36 7.65 7.36 0 0 0
21/09/2020
7.55
 32,200 7.17 7.74 7.17 0 0 0
18/09/2020
7.46
 20,600 7.27 7.94 7.17 0 0 0
17/09/2020
7.27
 71,400 7.27 7.55 6.98 0 0 0
16/09/2020
7.46
 20,700 7.27 7.46 7.17 0 0 0
15/09/2020
7.27
 37,200 7.46 7.46 7.17 0 0 0
14/09/2020
7.36
 130,600 6.98 7.55 6.98 0 0 0
11/09/2020
6.88
 85,900 7.08 7.17 6.69 0 0 0
10/09/2020
6.88
 80,300 6.60 6.88 6.60 0 0 0
09/09/2020
6.50
 51,600 6.02 6.50 6.02 0 0 0
08/09/2020
6.12
 24,400 6.31 6.31 6.02 0 0 0
07/09/2020
6.21
 22,700 6.31 6.31 6.21 0 0 0
04/09/2020
6.31
 28,000 6.41 6.41 6.12 0 0 0
03/09/2020
6.41
 53,900 6.60 6.60 6.31 0 0 0
01/09/2020
6.41
 27,000 6.02 6.69 6.02 0 0 0
31/08/2020
6.50
 43,100 6.60 6.88 6.50 0 0 0
28/08/2020
6.50
 29,000 6.69 6.69 6.31 0 0 0
27/08/2020
6.69
 65,900 6.50 6.69 6.31 0 0 0
26/08/2020
6.50
 74,100 6.60 6.79 6.41 0 0 0
25/08/2020
6.60
 91,000 7.17 7.17 6.60 0 0 0
24/08/2020
6.98
 170,200 6.79 7.17 6.60 0 0 0
21/08/2020
6.60
 166,000 6.12 6.79 5.93 0 0 0
20/08/2020
5.93
 42,700 5.83 6.02 5.74 0 0 0
19/08/2020
5.74
 139,900 5.93 5.93 5.55 0 0 0
18/08/2020
5.93
 64,700 5.74 6.02 5.64 0 0 0
17/08/2020
5.83
 107,600 5.83 5.83 5.64 0 0 0
14/08/2020
5.74
 69,500 6.12 6.12 5.55 0 0 0
13/08/2020
6.41
 61,700 6.02 6.60 5.74 0 0 0
12/08/2020
5.93
 95,400 6.21 6.21 5.74 0 0 0
11/08/2020
5.64
 332,200 4.78 5.64 4.78 0 0 0
10/08/2020
4.97
 35,100 4.97 4.97 4.97 0 0 0
07/08/2020
5.07
 3,900 5.16 5.16 5.07 0 0 0
06/08/2020
5.16
 1,300 5.35 5.35 5.16 0 0 0
05/08/2020
5.26
 17,200 5.45 5.55 5.26 0 0 0
04/08/2020
5.45
 15,400 5.45 5.45 5.26 0 0 0
03/08/2020
5.35
 21,700 5.35 5.45 5.26 0 0 0
31/07/2020
5.35
 34,300 4.88 5.45 4.78 0 0 0
30/07/2020
4.78
 30,700 4.88 4.88 4.78 0 0 0
29/07/2020
4.88
 20,400 5.07 5.07 4.88 0 0 0
28/07/2020
5.07
 29,300 5.07 5.26 4.88 0 0 0
27/07/2020
4.78
 43,800 4.78 5.26 4.68 0 0 0
24/07/2020
4.68
 59,900 5.26 5.26 4.49 0 0 0
23/07/2020
5.16
 4,400 4.68 5.16 4.68 0 0 0
22/07/2020
5.26
 69,400 4.97 5.35 4.78 0 0 0
21/07/2020
5.26
 34,100 4.59 5.26 4.59 0 0 0
20/07/2020
4.68
 51,700 4.21 4.68 4.21 0 0 0
17/07/2020
4.21
 11,400 4.11 4.21 4.11 0 0 0
16/07/2020
4.11
 6,300 4.21 4.21 4.11 0 0 0
15/07/2020
4.21
 6,900 4.11 4.21 3.92 0 0 0
14/07/2020
4.11
 8,700 3.82 4.21 3.82 0 0 0
13/07/2020
3.73
 7,200 3.92 3.92 3.73 0 0 0
10/07/2020
3.92
 28,000 3.92 4.02 3.92 0 0 0
09/07/2020
3.92
 0 3.92 3.92 3.92 0 0 0
08/07/2020
3.92
 33,400 3.63 3.92 3.63 0 0 0
07/07/2020
3.63
 3,300 3.63 3.63 3.63 0 0 0
06/07/2020
3.63
 12,700 3.63 4.02 3.63 0 0 0
03/07/2020
3.63
 2,300 3.63 3.63 3.63 0 0 0
02/07/2020
3.63
 24,300 3.73 3.73 3.63 0 0 0
01/07/2020
3.63
 71,500 3.63 3.63 3.63 0 0 0
30/06/2020
3.63
 33,200 3.63 3.63 3.63 0 0 0
29/06/2020
3.54
 12,000 3.63 3.73 3.54 0 0 0
26/06/2020
3.63
 3,500 3.82 3.82 3.63 0 0 0
25/06/2020
3.82
 32,900 3.82 4.11 3.82 0 0 0
24/06/2020
4.30
 1,400 4.21 4.30 4.11 0 0 0
23/06/2020
4.40
 29,400 4.11 4.49 4.11 0 0 0
22/06/2020
4.02
 97,800 3.73 4.02 3.73 0 0 0
19/06/2020
3.63
 17,400 3.54 3.63 3.54 0 0 0
18/06/2020
3.54
 24,800 3.54 3.63 3.54 0 0 0
17/06/2020
3.54
 41,700 3.73 3.73 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |