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

10.80
-0.20
(-1.82%)
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
(2026-07-01) 		-1 -8.13% 57,300 400 0
10.50
12.30
10.80
2 tháng
(2026-06-01) 		-0.90 -7.38% 165,200 1,100 0
10.50
12.90
10.80
3 tháng
(2026-05-04) 		-1.90 -14.39% 278,400 600 0
10.50
13.40
10.80
6 tháng
(2026-02-02) 		-4.70 -29.38% 1,872,800 5,000 0.0
10.50
16.90
10.80
12 tháng
(2025-08-05) 		-5.80 -33.92% 5,696,300 1,300 -0.0
10.50
17.90
10.80
24 tháng
(2024-08-12) 		7 162.79% 23,145,444 -27,299 -0.4
4.30
29.40
10.80
36 tháng
(2023-08-16) 		6.52 136.38% 26,690,186 -33,199 -0.4
3.40
29.40
10.80
60 tháng
(2021-08-26) 		4.80 73.81% 41,408,324 -33,199 -0.4
3.40
29.40
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2018
1.91
 9,100 1.91 1.91 1.91 0 0 0
05/03/2018
1.72
 3,000 1.72 1.91 1.72 0 0 0
02/03/2018
1.72
 53,200 1.72 2.20 1.72 15,000 0 0.0
01/03/2018
2.01
 1,800 2.01 2.01 2.01 0 0 0
28/02/2018
2.20
 0 2.20 2.20 2.20 0 0 0
27/02/2018
2.20
 100 2.20 2.20 2.20 0 0 0
26/02/2018
2.01
 100 2.01 2.01 2.01 0 0 0
23/02/2018
2.29
 0 2.29 2.29 2.29 0 0 0
22/02/2018
2.29
 0 2.29 2.29 2.29 0 0 0
21/02/2018
2.29
 0 2.29 2.29 2.29 0 0 0
13/02/2018
2.29
 100 2.29 2.29 2.29 0 0 0
12/02/2018
2.10
 100 2.10 2.10 2.10 0 0 0
09/02/2018
2.01
 500 2.01 2.01 2.01 0 0 0
08/02/2018
2.01
 0 2.01 2.01 2.01 0 0 0
07/02/2018
2.01
 300 1.91 2.01 1.91 0 0 0
06/02/2018
1.82
 11,300 1.82 1.82 1.82 10,000 0 0.0
05/02/2018
2.10
 100 2.10 2.10 2.10 0 0 0
02/02/2018
1.91
 0 1.91 1.91 1.91 0 0 0
01/02/2018
1.91
 42,700 1.91 2.10 1.91 0 0 0
31/01/2018
1.91
 1,000 1.91 1.91 1.91 0 0 0
30/01/2018
2.01
 0 2.01 2.01 2.01 0 0 0
29/01/2018
2.01
 200 2.01 2.01 2.01 0 0 0
26/01/2018
2.10
 3,400 2.01 2.10 2.01 0 0 0
25/01/2018
2.01
 10,500 2.01 2.01 2.01 0 0 0
24/01/2018
1.91
 3,500 2.20 2.20 1.91 0 0 0
23/01/2018
2.20
 5,000 2.20 2.20 2.20 0 0 0
22/01/2018
2.20
 0 2.20 2.20 2.20 0 0 0
19/01/2018
2.20
 900 2.20 2.29 2.20 0 0 0
18/01/2018
2.01
 3,900 2.10 2.10 2.01 0 0 0
17/01/2018
2.39
 7,000 2.10 2.39 2.10 0 0 0
16/01/2018
2.10
 100 2.10 2.10 2.10 0 0 0
15/01/2018
2.10
 2,200 2.10 2.10 2.10 0 0 0
12/01/2018
2.01
 3,000 2.01 2.01 2.01 0 0 0
11/01/2018
2.10
 2,500 2.10 2.10 2.10 0 0 0
10/01/2018
2.01
 16,200 2.01 2.10 2.01 0 0 0
09/01/2018
2.01
 2,800 1.91 2.01 1.91 0 0 0
08/01/2018
1.91
 8,000 1.91 1.91 1.91 0 0 0
05/01/2018
1.91
 14,200 1.91 1.91 1.91 0 0 0
04/01/2018
1.91
 12,900 1.91 1.91 1.91 0 0 0
03/01/2018
1.82
 400 1.82 1.82 1.82 0 0 0
02/01/2018
1.91
 6,800 1.91 1.91 1.91 0 0 0
29/12/2017
1.91
 1,200 1.63 1.91 1.63 0 0 0
28/12/2017
1.91
 0 1.91 1.91 1.91 0 0 0
27/12/2017
1.91
 4,800 1.91 1.91 1.91 0 0 0
26/12/2017
1.91
 800 1.91 1.91 1.91 0 0 0
25/12/2017
2.01
 300 1.91 2.01 1.91 0 0 0
22/12/2017
1.91
 15,600 1.91 1.91 1.91 0 0 0
21/12/2017
1.91
 1,400 2.01 2.01 1.91 0 0 0
20/12/2017
2.01
 500 2.01 2.01 2.01 0 0 0
19/12/2017
2.01
 5,000 2.01 2.01 2.01 0 0 0
18/12/2017
1.91
 7,700 2.01 2.10 1.91 0 0 0
15/12/2017
2.01
 5,000 2.01 2.01 2.01 0 0 0
14/12/2017
2.01
 0 2.01 2.01 2.01 0 0 0
13/12/2017
2.01
 100 2.01 2.01 2.01 0 0 0
12/12/2017
1.91
 5,200 1.91 1.91 1.91 0 0 0
11/12/2017
1.91
 3,200 2.01 2.01 1.91 0 0 0
08/12/2017
2.01
 53,300 1.91 2.01 1.91 0 0 0
07/12/2017
1.91
 10,700 1.91 1.91 1.91 0 0 0
06/12/2017
1.91
 3,800 2.01 2.01 1.91 0 0 0
05/12/2017
1.91
 8,700 1.91 1.91 1.91 0 0 0
04/12/2017
1.91
 30,300 1.91 1.91 1.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |