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)
27/06/2018
1.51
 1,800 1.61 1.61 1.51 0 0 0
26/06/2018
1.51
 3,100 1.42 1.51 1.42 0 0 0
25/06/2018
1.51
 100 1.51 1.51 1.51 0 0 0
22/06/2018
1.51
 4,100 1.51 1.51 1.42 0 0 0
21/06/2018
1.61
 15,600 1.42 1.61 1.42 0 0 0
20/06/2018
1.42
 100 1.42 1.42 1.42 0 0 0
19/06/2018
1.42
 100 1.42 1.42 1.42 0 0 0
18/06/2018
1.42
 100 1.42 1.42 1.42 0 0 0
15/06/2018
1.42
 12,700 1.42 1.42 1.42 0 0 0
14/06/2018
1.42
 100 1.42 1.42 1.42 0 0 0
13/06/2018
1.42
 10,100 1.42 1.42 1.32 0 0 0
12/06/2018
1.42
 0 1.42 1.42 1.42 0 0 0
11/06/2018
1.42
 100 1.42 1.42 1.42 0 0 0
08/06/2018
1.32
 28,300 1.42 1.42 1.32 0 0 0
07/06/2018
1.42
 6,100 1.42 1.42 1.42 0 0 0
06/06/2018
1.42
 72,200 1.32 1.42 1.32 0 0 0
05/06/2018
1.42
 1,000 1.42 1.42 1.42 0 0 0
04/06/2018
1.51
 4,500 1.51 1.51 1.32 0 0 0
01/06/2018
1.42
 200 1.32 1.42 1.32 0 0 0
31/05/2018
1.51
 200 1.42 1.51 1.42 0 0 0
30/05/2018
1.42
 10,100 1.32 1.42 1.32 0 0 0
29/05/2018
1.42
 24,500 1.42 1.42 1.42 0 0 0
28/05/2018
1.51
 0 1.51 1.51 1.51 0 0 0
25/05/2018
1.51
 0 1.51 1.51 1.51 0 0 0
24/05/2018
1.51
 100 1.51 1.51 1.51 0 0 0
23/05/2018
1.61
 400 1.51 1.61 1.51 0 0 0
22/05/2018
1.51
 9,400 1.51 1.51 1.42 0 0 0
21/05/2018
1.51
 8,000 1.51 1.51 1.51 0 0 0
18/05/2018
1.51
 10,400 1.51 1.51 1.51 0 0 0
17/05/2018
1.61
 100 1.61 1.61 1.61 0 0 0
16/05/2018
1.61
 25,300 1.61 1.61 1.51 0 0 0
15/05/2018
1.51
 7,200 1.61 1.61 1.51 0 0 0
14/05/2018
1.70
 200 1.61 1.70 1.61 0 0 0
11/05/2018
1.70
 100 1.70 1.70 1.70 0 0 0
10/05/2018
1.70
 5,100 1.61 1.70 1.61 0 0 0
09/05/2018
1.51
 1,100 1.61 1.61 1.51 0 0 0
08/05/2018
1.51
 7,100 1.61 1.61 1.51 0 0 0
07/05/2018
1.61
 3,800 1.61 1.61 1.51 0 0 0
04/05/2018
1.61
 100 1.61 1.61 1.61 0 0 0
03/05/2018
1.61
 1,200 1.61 1.61 1.51 0 0 0
02/05/2018
1.51
 5,100 1.61 1.61 1.51 0 0 0
27/04/2018
1.61
 600 1.61 1.61 1.61 0 0 0
26/04/2018
1.61
 5,500 1.61 1.61 1.42 0 0 0
24/04/2018
1.61
 2,800 1.61 1.61 1.61 0 0 0
23/04/2018
1.80
 1,100 1.80 1.80 1.80 0 0 0
20/04/2018
1.80
 1,100 1.70 1.80 1.70 0 0 0
19/04/2018
1.70
 22,400 1.70 1.80 1.61 10,000 0 0.0
18/04/2018
1.70
 100 1.70 1.70 1.70 0 0 0
17/04/2018
1.61
 200 1.51 1.61 1.51 0 0 0
16/04/2018
1.61
 200 1.61 1.61 1.61 0 0 0
13/04/2018
1.61
 100 1.61 1.61 1.61 0 0 0
12/04/2018
1.70
 0 1.70 1.70 1.70 0 0 0
11/04/2018
1.70
 0 1.70 1.70 1.70 0 0 0
10/04/2018
1.70
 100 1.70 1.70 1.70 0 0 0
09/04/2018
1.61
 25,100 1.51 1.61 1.51 0 0 0
06/04/2018
1.61
 4,000 1.61 1.61 1.61 0 0 0
05/04/2018
1.70
 100 1.70 1.70 1.70 0 0 0
04/04/2018
1.61
 7,900 1.61 1.61 1.61 0 0 0
03/04/2018
1.70
 32,300 1.70 1.70 1.61 0 0 0
02/04/2018
1.80
 0 1.80 1.80 1.80 0 0 0
30/03/2018
1.80
 0 1.80 1.80 1.80 0 0 0
29/03/2018
1.80
 0 1.80 1.80 1.80 0 0 0
28/03/2018
1.80
 0 1.80 1.80 1.80 0 0 0
27/03/2018
1.80
 900 1.80 1.80 1.80 0 0 0
26/03/2018
1.70
 7,100 1.70 1.70 1.70 0 0 0
23/03/2018
1.80
 100 1.80 1.80 1.80 0 0 0
22/03/2018
1.70
 12,500 1.70 1.70 1.70 0 0 0
21/03/2018
1.80
 7,700 1.61 1.80 1.61 0 0 0
20/03/2018
1.80
 0 1.80 1.80 1.80 0 0 0
19/03/2018
1.80
 100 1.80 1.80 1.80 0 0 0
16/03/2018
1.70
 1,800 1.70 1.70 1.70 0 0 0
15/03/2018
1.80
 400 1.70 1.80 1.70 0 0 0
14/03/2018
1.70
 8,000 1.70 1.70 1.70 0 0 0
13/03/2018
1.70
 25,500 1.70 1.70 1.70 0 0 0
12/03/2018
1.80
 2,300 1.70 1.80 1.70 0 0 0
09/03/2018
1.80
 100 1.80 1.80 1.80 0 0 0
08/03/2018
1.80
 10,600 1.80 1.80 1.70 0 0 0
07/03/2018
1.80
 28,600 1.89 1.89 1.70 0 0 0
06/03/2018
1.89
 9,100 1.89 1.89 1.89 0 0 0
05/03/2018
1.70
 3,000 1.70 1.89 1.70 0 0 0
02/03/2018
1.70
 53,200 1.70 2.18 1.70 15,000 0 0.0
01/03/2018
1.99
 1,800 1.99 1.99 1.99 0 0 0
28/02/2018
2.18
 0 2.18 2.18 2.18 0 0 0
27/02/2018
2.18
 100 2.18 2.18 2.18 0 0 0
26/02/2018
1.99
 100 1.99 1.99 1.99 0 0 0
23/02/2018
2.27
 0 2.27 2.27 2.27 0 0 0
22/02/2018
2.27
 0 2.27 2.27 2.27 0 0 0
21/02/2018
2.27
 0 2.27 2.27 2.27 0 0 0
13/02/2018
2.27
 100 2.27 2.27 2.27 0 0 0
12/02/2018
2.08
 100 2.08 2.08 2.08 0 0 0
09/02/2018
1.99
 500 1.99 1.99 1.99 0 0 0
08/02/2018
1.99
 0 1.99 1.99 1.99 0 0 0
07/02/2018
1.99
 300 1.89 1.99 1.89 0 0 0
06/02/2018
1.80
 11,300 1.80 1.80 1.80 10,000 0 0.0
05/02/2018
2.08
 100 2.08 2.08 2.08 0 0 0
02/02/2018
1.89
 0 1.89 1.89 1.89 0 0 0
01/02/2018
1.89
 42,700 1.89 2.08 1.89 0 0 0
31/01/2018
1.89
 1,000 1.89 1.89 1.89 0 0 0
30/01/2018
1.99
 0 1.99 1.99 1.99 0 0 0
29/01/2018
1.99
 200 1.99 1.99 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |