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)
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
16/06/2020
3.54
 34,000 3.63 3.63 3.54 0 0 0
15/06/2020
3.54
 46,000 3.44 3.73 3.44 0 0 0
12/06/2020
3.54
 15,200 3.44 3.54 3.44 0 0 0
11/06/2020
3.54
 180,800 3.54 3.82 3.54 0 0 0
10/06/2020
3.63
 57,000 3.73 3.73 3.44 0 0 0
09/06/2020
3.63
 144,600 3.73 3.73 3.63 0 0 0
08/06/2020
3.82
 29,300 3.73 3.82 3.63 0 0 0
05/06/2020
3.63
 75,400 3.63 3.82 3.54 0 0 0
04/06/2020
3.54
 16,700 3.63 3.73 3.44 0 0 0
03/06/2020
3.63
 15,100 3.63 3.63 3.54 0 0 0
02/06/2020
3.63
 56,000 3.73 3.73 3.63 0 0 0
01/06/2020
3.82
 61,200 3.63 3.82 3.63 0 0 0
29/05/2020
3.63
 83,200 3.82 3.92 3.54 0 0 0
28/05/2020
3.92
 22,800 3.92 4.02 3.82 0 0 0
27/05/2020
4.11
 74,000 3.92 4.21 3.92 0 0 0
26/05/2020
3.82
 207,600 3.63 3.82 3.54 0 0 0
25/05/2020
3.35
 68,300 2.58 3.35 2.58 0 0 0
22/05/2020
2.96
 53,100 3.25 3.35 2.96 0 0 0
21/05/2020
3.35
 52,800 3.16 3.35 3.06 0 0 0
20/05/2020
3.35
 21,200 3.06 3.44 3.06 0 0 0
19/05/2020
3.35
 80,000 3.35 3.35 3.16 0 0 0
18/05/2020
3.25
 26,800 3.25 3.44 2.87 0 0 0
15/05/2020
3.35
 93,900 3.54 3.82 3.06 0 0 0
14/05/2020
3.54
 73,000 3.54 3.54 3.25 0 0 0
13/05/2020
3.16
 86,900 3.16 3.16 3.16 0 0 0
12/05/2020
2.77
 6,000 2.77 2.77 2.77 0 0 0
11/05/2020
2.58
 125,800 2.49 2.58 2.29 0 0 0
08/05/2020
2.20
 296,400 2.49 2.49 1.91 0 0 0
07/05/2020
2.20
 41,900 2.20 2.20 2.20 0 0 0
06/05/2020
1.91
 40,000 1.91 1.91 1.91 0 0 0
05/05/2020
1.72
 112,400 1.72 1.72 1.72 0 0 0
04/05/2020
1.53
 300 1.53 1.53 1.53 0 0 0
29/04/2020
1.34
 300 1.34 1.34 1.34 0 0 0
28/04/2020
1.24
 300 1.24 1.24 1.24 0 0 0
27/04/2020
1.15
 30,500 1.15 1.15 1.15 0 0 0
24/04/2020
1.05
 100 1.05 1.05 1.05 0 0 0
23/04/2020
1.15
 3,200 1.15 1.15 1.15 0 0 0
22/04/2020
1.05
 100 1.05 1.05 1.05 0 0 0
21/04/2020
1.05
 169,700 1.05 1.15 1.05 0 0 0
20/04/2020
1.05
 100 1.05 1.05 1.05 0 0 0
17/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
16/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
15/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
14/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
13/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
10/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
09/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
08/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
07/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
06/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
03/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
01/04/2020
1.15
 0 1.15 1.15 1.15 0 0 0
31/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
30/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
27/03/2020
1.15
 100 1.15 1.15 1.15 0 0 0
26/03/2020
1.34
 100 1.34 1.34 1.34 0 0 0
25/03/2020
1.24
 0 1.24 1.24 1.24 0 0 0
24/03/2020
1.24
 100 1.24 1.24 1.24 0 0 0
23/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
20/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
19/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
18/03/2020
1.15
 0 1.15 1.15 1.15 0 0 0
17/03/2020
1.15
 100 1.15 1.15 1.15 0 0 0
16/03/2020
1.05
 0 1.05 1.05 1.05 0 0 0
13/03/2020
1.05
 8,100 1.05 1.05 1.05 0 0 0
12/03/2020
1.05
 15,900 1.05 1.05 1.05 0 0 0
11/03/2020
1.05
 35,400 1.05 1.05 1.05 0 0 0
10/03/2020
1.05
 72,000 1.15 1.15 1.05 0 0 0
09/03/2020
1.15
 500 1.15 1.15 1.15 0 0 0
06/03/2020
1.24
 1,200 1.24 1.24 1.24 0 0 0
05/03/2020
1.24
 0 1.24 1.24 1.24 0 0 0
04/03/2020
1.24
 500 1.24 1.24 1.24 0 0 0
03/03/2020
1.05
 200 1.15 1.15 1.05 0 0 0
02/03/2020
1.15
 5,000 1.15 1.15 1.15 0 0 0
28/02/2020
1.34
 0 1.34 1.34 1.34 0 0 0
27/02/2020
1.34
 0 1.34 1.34 1.34 0 0 0
26/02/2020
1.34
 0 1.34 1.34 1.34 0 0 0
25/02/2020
1.34
 100 1.34 1.34 1.34 0 0 0
24/02/2020
1.34
 1,400 1.34 1.34 1.34 0 0 0
21/02/2020
1.53
 100 1.53 1.53 1.53 0 0 0
20/02/2020
1.91
 1,200 1.63 1.91 1.63 0 0 0
19/02/2020
1.82
 0 1.82 1.82 1.82 0 0 0
18/02/2020
1.82
 0 1.82 1.82 1.82 0 0 0
17/02/2020
1.82
 0 1.82 1.82 1.82 0 0 0
14/02/2020
1.82
 0 1.82 1.82 1.82 0 0 0
13/02/2020
1.82
 0 1.82 1.82 1.82 0 0 0
12/02/2020
1.82
 0 1.82 1.82 1.82 0 0 0
11/02/2020
1.82
 100 1.82 1.82 1.82 0 0 0
10/02/2020
1.72
 100 1.72 1.72 1.72 0 0 0
07/02/2020
1.53
 0 1.53 1.53 1.53 0 0 0
06/02/2020
1.63
 1,000 1.43 1.63 1.43 0 0 0
05/02/2020
1.43
 0 1.43 1.43 1.43 0 0 0
04/02/2020
1.43
 0 1.43 1.43 1.43 0 0 0
03/02/2020
1.43
 0 1.43 1.43 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |