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

13.80
-0.50
(-3.50%)
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
(2025-11-05) 		0.10 0.71% 181,800 1,400 0.0
13.60
14.20
13.80
2 tháng
(2025-10-06) 		-0.10 -0.70% 913,100 900 0.0
13.60
16.20
13.80
3 tháng
(2025-09-08) 		-1 -6.62% 1,591,500 -8,100 -0.1
13.30
16.60
13.80
6 tháng
(2025-06-09) 		-3.20 -18.50% 4,118,000 2,100 0.0
13.30
19.70
13.80
12 tháng
(2024-12-10) 		9.10 182% 19,126,187 -27,199 -0.3
5
29.40
13.80
24 tháng
(2023-12-18) 		10.60 302.86% 23,039,256 -33,099 -0.4
3.40
29.40
13.80
36 tháng
(2022-12-21) 		9.51 207.24% 24,026,365 -33,099 -0.4
3.40
29.40
13.80
60 tháng
(2020-12-31) 		6.64 89.07% 45,622,010 -33,099 -0.4
3.40
29.40
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
1.91
 66,100 1.91 2.01 1.91 0 0 0
30/11/2017
2.01
 800 1.91 2.01 1.91 0 0 0
29/11/2017
1.91
 10,900 1.91 2.01 1.91 0 0 0
28/11/2017
1.82
 116,600 1.91 1.91 1.82 0 0 0
27/11/2017
2.10
 100 2.10 2.10 2.10 0 0 0
24/11/2017
2.01
 5,200 1.91 2.01 1.91 0 0 0
23/11/2017
1.82
 200 1.82 1.82 1.82 0 0 0
22/11/2017
2.01
 4,200 1.82 2.01 1.82 0 0 0
21/11/2017
2.01
 9,200 1.82 2.01 1.82 0 0 0
20/11/2017
2.01
 6,000 1.72 2.01 1.72 0 0 0
17/11/2017
1.82
 4,600 1.82 1.91 1.82 0 0 0
16/11/2017
2.01
 7,200 1.82 2.01 1.82 0 0 0
15/11/2017
1.91
 4,500 1.72 2.01 1.72 0 0 0
14/11/2017
2.01
 3,200 1.82 2.01 1.82 0 0 0
13/11/2017
2.01
 3,600 1.91 2.01 1.82 0 0 0
10/11/2017
1.91
 4,000 1.82 1.91 1.82 0 0 0
09/11/2017
1.91
 5,500 2.01 2.01 1.91 0 0 0
08/11/2017
1.91
 2,900 2.01 2.01 1.91 0 0 0
07/11/2017
1.91
 4,100 1.72 2.01 1.72 0 0 0
06/11/2017
1.91
 7,700 1.72 1.91 1.72 0 0 0
03/11/2017
1.72
 34,000 1.82 2.10 1.72 0 0 0
02/11/2017
2.01
 8,100 2.10 2.10 2.01 0 0 0
01/11/2017
2.20
 16,600 2.01 2.20 1.91 0 0 0
31/10/2017
2.29
 87,400 1.91 2.29 1.91 0 0 0
30/10/2017
1.91
 5,100 2.20 2.20 1.91 0 0 0
27/10/2017
2.20
 1,300 2.01 2.20 1.91 0 0 0
26/10/2017
2.01
 1,900 1.91 2.01 1.91 0 0 0
25/10/2017
2.20
 16,600 2.01 2.20 1.91 0 0 0
24/10/2017
2.10
 36,400 2.10 2.20 2.10 0 0 0
23/10/2017
2.39
 4,600 2.39 2.39 2.29 0 0 0
20/10/2017
2.39
 74,800 2.39 2.58 2.29 0 0 0
19/10/2017
2.39
 73,000 2.20 2.39 2.20 0 0 0
18/10/2017
2.20
 14,500 2.20 2.20 2.10 0 0 0
17/10/2017
2.10
 11,800 2.20 2.20 2.10 0 0 0
16/10/2017
2.10
 10,300 2.20 2.20 2.10 0 0 0
13/10/2017
2.10
 13,700 2.20 2.20 2.10 0 0 0
12/10/2017
2.20
 6,400 2.20 2.20 2.10 0 0 0
11/10/2017
2.10
 5,500 2.20 2.20 2.01 0 0 0
10/10/2017
2.20
 1,800 2.20 2.20 2.10 0 0 0
09/10/2017
2.20
 8,900 2.20 2.20 2.10 0 0 0
06/10/2017
2.20
 5,700 2.10 2.20 2.10 0 0 0
05/10/2017
2.29
 400 2.29 2.29 2.20 0 0 0
04/10/2017
2.29
 500 2.29 2.29 2.29 0 0 0
03/10/2017
2.10
 35,700 2.20 2.39 2.10 0 0 0
02/10/2017
2.39
 1,000 2.39 2.39 2.39 0 0 0
29/09/2017
2.39
 6,800 2.10 2.39 2.10 0 0 0
28/09/2017
2.29
 16,400 2.29 2.29 2.29 0 0 0
27/09/2017
2.29
 20,200 2.29 2.39 2.29 0 0 0
26/09/2017
2.39
 100 2.39 2.39 2.39 0 0 0
25/09/2017
2.29
 500 2.29 2.29 2.29 0 0 0
22/09/2017
2.39
 100 2.39 2.39 2.39 0 0 0
21/09/2017
2.29
 300 2.29 2.29 2.29 0 0 0
20/09/2017
2.29
 100 2.29 2.29 2.29 0 0 0
19/09/2017
2.20
 0 2.20 2.20 2.20 0 0 0
18/09/2017
2.20
 10,000 2.20 2.20 2.20 0 0 0
15/09/2017
2.20
 8,200 2.29 2.29 2.20 0 0 0
14/09/2017
2.39
 500 2.29 2.39 2.29 0 0 0
13/09/2017
2.29
 1,500 2.29 2.29 2.29 0 0 0
12/09/2017
2.49
 5,600 2.29 2.49 2.29 0 0 0
11/09/2017
2.49
 100 2.39 2.49 2.49 0 0 0
08/09/2017
2.39
 100 2.39 2.39 2.39 0 0 0
07/09/2017
2.49
 13,800 2.49 2.49 2.20 0 0 0
06/09/2017
2.49
 11,400 2.39 2.49 2.49 0 0 0
05/09/2017
2.49
 200 2.39 2.49 2.39 0 0 0
01/09/2017
2.39
 11,300 2.29 2.39 2.29 0 0 0
31/08/2017
2.39
 13,200 2.39 2.49 2.39 0 0 0
30/08/2017
2.29
 3,000 2.49 2.49 2.29 0 0 0
29/08/2017
2.58
 1,100 2.29 2.58 2.29 0 0 0
28/08/2017
2.49
 21,700 2.39 2.49 2.39 0 0 0
25/08/2017
2.58
 7,300 2.49 2.58 2.39 0 0 0
24/08/2017
2.49
 36,500 2.49 2.49 2.29 0 0 0
23/08/2017
2.58
 16,300 2.49 2.58 2.39 0 0 0
22/08/2017
2.39
 7,500 2.58 2.58 2.39 0 0 0
21/08/2017
2.58
 6,200 2.49 2.58 2.49 0 0 0
18/08/2017
2.58
 17,600 2.49 2.58 2.39 0 0 0
17/08/2017
2.39
 20,600 2.39 2.49 2.39 0 0 0
16/08/2017
2.39
 26,100 2.39 2.49 2.39 0 0 0
15/08/2017
2.39
 200 2.39 2.39 2.39 0 0 0
14/08/2017
2.39
 39,900 2.49 2.49 2.39 0 0 0
11/08/2017
2.39
 10,200 2.49 2.49 2.39 0 0 0
10/08/2017
2.49
 600 2.49 2.49 2.49 0 0 0
09/08/2017
2.49
 27,900 2.49 2.49 2.39 0 0 0
08/08/2017
2.49
 84,300 2.58 2.68 2.49 0 0 0
07/08/2017
2.49
 3,500 2.58 2.68 2.49 0 0 0
04/08/2017
2.49
 25,700 2.58 2.68 2.49 0 0 0
03/08/2017
2.68
 36,200 2.58 2.68 2.58 0 0 0
02/08/2017
2.58
 33,500 2.58 2.58 2.58 0 0 0
01/08/2017
2.58
 79,200 2.68 2.68 2.39 0 0 0
31/07/2017
2.58
 38,600 2.39 2.58 2.39 0 0 0
28/07/2017
2.49
 8,100 2.39 2.49 2.39 0 0 0
27/07/2017
2.49
 13,100 2.39 2.49 2.39 0 0 0
26/07/2017
2.49
 22,300 2.39 2.49 2.39 0 0 0
25/07/2017
2.39
 23,400 2.39 2.39 2.39 0 0 0
24/07/2017
2.49
 24,000 2.49 2.49 2.39 0 0 0
21/07/2017
2.58
 29,600 2.58 2.58 2.49 0 0 0
20/07/2017
2.58
 12,300 2.58 2.58 2.58 0 0 0
19/07/2017
2.58
 6,700 2.68 2.77 2.58 0 0 0
18/07/2017
2.68
 10,600 2.77 2.87 2.68 0 0 0
17/07/2017
2.77
 4,100 2.87 2.87 2.58 0 0 0
14/07/2017
2.87
 23,500 2.77 2.87 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |