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)
16/11/2020
7.67
 17,200 7.85 7.95 7.67 0 0 0
13/11/2020
7.85
 11,400 7.95 8.04 7.85 0 0 0
12/11/2020
8.04
 38,700 7.85 8.33 7.85 0 0 0
11/11/2020
7.67
 9,200 7.85 7.85 7.29 0 0 0
10/11/2020
7.76
 9,100 7.85 7.85 7.57 0 0 0
09/11/2020
7.95
 14,400 8.14 8.14 7.67 0 0 0
06/11/2020
8.04
 4,600 8.04 8.04 7.95 0 0 0
05/11/2020
8.04
 300 8.14 8.14 8.04 0 0 0
04/11/2020
8.14
 9,200 8.14 8.14 8.04 0 0 0
03/11/2020
8.33
 400 8.42 8.42 7.95 0 0 0
02/11/2020
8.42
 3,100 8.52 8.52 8.33 0 0 0
30/10/2020
8.42
 4,700 8.52 8.52 8.42 0 0 0
29/10/2020
8.42
 3,200 8.52 8.52 8.42 0 0 0
28/10/2020
8.14
 23,300 8.52 8.52 8.14 0 0 0
27/10/2020
8.52
 3,800 8.52 8.52 8.52 0 0 0
26/10/2020
8.52
 8,200 8.52 8.52 8.52 0 0 0
23/10/2020
8.52
 12,600 8.52 8.52 8.23 0 0 0
22/10/2020
8.80
 100 8.80 8.80 8.80 0 0 0
21/10/2020
8.80
 19,100 8.14 8.80 8.04 0 0 0
20/10/2020
8.04
 200 8.04 8.04 8.04 0 0 0
19/10/2020
8.33
 6,000 8.52 8.52 8.14 0 0 0
16/10/2020
8.42
 62,100 8.42 8.42 8.23 0 0 0
15/10/2020
8.52
 46,700 8.52 8.71 8.52 0 0 0
14/10/2020
8.61
 11,200 8.42 8.71 8.42 0 0 0
13/10/2020
8.61
 62,500 8.42 8.90 8.14 0 0 0
12/10/2020
8.52
 21,710 8.90 8.99 8.42 0 0 0
09/10/2020
8.90
 40,400 8.61 8.90 8.33 0 0 0
08/10/2020
8.52
 65,200 8.61 8.61 8.42 0 0 0
07/10/2020
8.71
 40,300 8.71 8.80 8.61 0 0 0
06/10/2020
8.99
 51,600 8.33 9.08 8.33 0 0 0
05/10/2020
8.61
 36,800 8.23 8.61 8.23 0 0 0
02/10/2020
8.14
 72,400 8.14 8.52 7.95 0 0 0
01/10/2020
7.76
 48,400 7.38 8.14 7.38 0 0 0
30/09/2020
7.29
 39,500 7.29 7.29 7.19 0 0 0
29/09/2020
7.29
 29,800 7.29 7.29 7.19 0 0 0
28/09/2020
7.29
 14,300 7.29 7.29 7.29 0 0 0
25/09/2020
7.10
 6,400 7.29 7.29 7.10 0 0 0
24/09/2020
7.29
 7,800 7.67 7.67 7.29 0 0 0
23/09/2020
7.38
 41,300 7.57 7.57 7.29 0 0 0
22/09/2020
7.48
 14,300 7.29 7.57 7.29 0 0 0
21/09/2020
7.48
 32,200 7.10 7.67 7.10 0 0 0
18/09/2020
7.38
 20,600 7.19 7.85 7.10 0 0 0
17/09/2020
7.19
 71,400 7.19 7.48 6.91 0 0 0
16/09/2020
7.38
 20,700 7.19 7.38 7.10 0 0 0
15/09/2020
7.19
 37,200 7.38 7.38 7.10 0 0 0
14/09/2020
7.29
 130,600 6.91 7.48 6.91 0 0 0
11/09/2020
6.81
 85,900 7.00 7.10 6.62 0 0 0
10/09/2020
6.81
 80,300 6.53 6.81 6.53 0 0 0
09/09/2020
6.44
 51,600 5.96 6.44 5.96 0 0 0
08/09/2020
6.06
 24,400 6.25 6.25 5.96 0 0 0
07/09/2020
6.15
 22,700 6.25 6.25 6.15 0 0 0
04/09/2020
6.25
 28,000 6.34 6.34 6.06 0 0 0
03/09/2020
6.34
 53,900 6.53 6.53 6.25 0 0 0
01/09/2020
6.34
 27,000 5.96 6.62 5.96 0 0 0
31/08/2020
6.44
 43,100 6.53 6.81 6.44 0 0 0
28/08/2020
6.44
 29,000 6.62 6.62 6.25 0 0 0
27/08/2020
6.62
 65,900 6.44 6.62 6.25 0 0 0
26/08/2020
6.44
 74,100 6.53 6.72 6.34 0 0 0
25/08/2020
6.53
 91,000 7.10 7.10 6.53 0 0 0
24/08/2020
6.91
 170,200 6.72 7.10 6.53 0 0 0
21/08/2020
6.53
 166,000 6.06 6.72 5.87 0 0 0
20/08/2020
5.87
 42,700 5.77 5.96 5.68 0 0 0
19/08/2020
5.68
 139,900 5.87 5.87 5.49 0 0 0
18/08/2020
5.87
 64,700 5.68 5.96 5.58 0 0 0
17/08/2020
5.77
 107,600 5.77 5.77 5.58 0 0 0
14/08/2020
5.68
 69,500 6.06 6.06 5.49 0 0 0
13/08/2020
6.34
 61,700 5.96 6.53 5.68 0 0 0
12/08/2020
5.87
 95,400 6.15 6.15 5.68 0 0 0
11/08/2020
5.58
 332,200 4.73 5.58 4.73 0 0 0
10/08/2020
4.92
 35,100 4.92 4.92 4.92 0 0 0
07/08/2020
5.02
 3,900 5.11 5.11 5.02 0 0 0
06/08/2020
5.11
 1,300 5.30 5.30 5.11 0 0 0
05/08/2020
5.20
 17,200 5.39 5.49 5.20 0 0 0
04/08/2020
5.39
 15,400 5.39 5.39 5.20 0 0 0
03/08/2020
5.30
 21,700 5.30 5.39 5.20 0 0 0
31/07/2020
5.30
 34,300 4.83 5.39 4.73 0 0 0
30/07/2020
4.73
 30,700 4.83 4.83 4.73 0 0 0
29/07/2020
4.83
 20,400 5.02 5.02 4.83 0 0 0
28/07/2020
5.02
 29,300 5.02 5.20 4.83 0 0 0
27/07/2020
4.73
 43,800 4.73 5.20 4.64 0 0 0
24/07/2020
4.64
 59,900 5.20 5.20 4.45 0 0 0
23/07/2020
5.11
 4,400 4.64 5.11 4.64 0 0 0
22/07/2020
5.20
 69,400 4.92 5.30 4.73 0 0 0
21/07/2020
5.20
 34,100 4.54 5.20 4.54 0 0 0
20/07/2020
4.64
 51,700 4.16 4.64 4.16 0 0 0
17/07/2020
4.16
 11,400 4.07 4.16 4.07 0 0 0
16/07/2020
4.07
 6,300 4.16 4.16 4.07 0 0 0
15/07/2020
4.16
 6,900 4.07 4.16 3.88 0 0 0
14/07/2020
4.07
 8,700 3.79 4.16 3.79 0 0 0
13/07/2020
3.69
 7,200 3.88 3.88 3.69 0 0 0
10/07/2020
3.88
 28,000 3.88 3.97 3.88 0 0 0
09/07/2020
3.88
 0 3.88 3.88 3.88 0 0 0
08/07/2020
3.88
 33,400 3.60 3.88 3.60 0 0 0
07/07/2020
3.60
 3,300 3.60 3.60 3.60 0 0 0
06/07/2020
3.60
 12,700 3.60 3.97 3.60 0 0 0
03/07/2020
3.60
 2,300 3.60 3.60 3.60 0 0 0
02/07/2020
3.60
 24,300 3.69 3.69 3.60 0 0 0
01/07/2020
3.60
 71,500 3.60 3.60 3.60 0 0 0
30/06/2020
3.60
 33,200 3.60 3.60 3.60 0 0 0
29/06/2020
3.50
 12,000 3.60 3.69 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |