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
(2025-11-04) 		0 0% 183,100 1,400 0.0
13.60
14.20
14.10
2 tháng
(2025-10-06) 		-0.20 -1.41% 899,700 900 0.0
13.60
16.20
14.10
3 tháng
(2025-09-05) 		-1.20 -7.89% 1,614,900 -1,900 -0.0
13.30
16.60
14.10
6 tháng
(2025-06-09) 		-3.30 -19.08% 4,104,600 2,100 0.0
13.30
19.70
14.10
12 tháng
(2024-12-09) 		8.90 174.51% 19,172,108 -27,199 -0.3
5
29.40
14.10
24 tháng
(2023-12-15) 		10.30 278.38% 23,089,656 -33,099 -0.4
3.40
29.40
14.10
36 tháng
(2022-12-20) 		9.41 205.06% 24,012,965 -33,099 -0.4
3.40
29.40
14.10
60 tháng
(2020-12-30) 		6.54 87.73% 45,703,220 -33,099 -0.4
3.40
29.40
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
4.60
 19,700 4.50 4.60 4.50 0 0 0
23/09/2024
4.60
 0 4.60 4.60 4.60 0 0 0
20/09/2024
4.60
 100 4.60 4.60 4.60 0 0 0
19/09/2024
4.50
 1,400 4.50 4.50 4.50 0 0 0
18/09/2024
4.60
 700 4.60 4.60 4.60 0 0 0
17/09/2024
4.60
 600 4.30 4.60 4.30 0 0 0
16/09/2024
4.30
 21,100 4.40 4.40 4.20 0 0 0
13/09/2024
4.90
 100 4.90 4.90 4.90 0 0 0
12/09/2024
4.40
 17,400 4.50 4.50 4.40 0 0 0
11/09/2024
4.40
 900 4.50 4.50 4.40 0 0 0
10/09/2024
4.40
 15,400 4.50 4.50 4.40 0 0 0
09/09/2024
4.40
 3,800 4.50 4.50 4.40 0 0 0
06/09/2024
4.60
 12,702 4.50 4.60 4.50 0 0 0
05/09/2024
4.50
 33,400 4.60 4.70 4.50 0 0 0
04/09/2024
4.50
 32,700 4.60 4.60 4.50 0 0 0
30/08/2024
4.70
 23,300 4.60 4.70 4.60 0 0 0
29/08/2024
4.70
 6,200 4.70 4.80 4.70 0 0 0
28/08/2024
4.80
 18,500 4.70 4.80 4.60 0 0 0
27/08/2024
4.80
 7,800 4.80 4.80 4.70 0 0 0
26/08/2024
4.80
 13,100 4.80 4.90 4.60 0 0 0
23/08/2024
4.60
 15,800 4.50 4.60 4.50 0 0 0
22/08/2024
4.50
 34,300 4.60 4.70 4.50 0 0 0
21/08/2024
4.50
 15,300 4.60 4.60 4.50 0 0 0
20/08/2024
4.60
 26,200 4.50 4.60 4.50 0 0 0
19/08/2024
4.60
 31,809 4.60 4.70 4.50 0 0 0
16/08/2024
4.50
 23,301 4.70 4.70 4.40 0 0 0
15/08/2024
4.50
 15,600 4.70 4.80 4.50 0 0 0
14/08/2024
4.50
 33,400 4.40 4.60 4.30 0 0 0
13/08/2024
4.50
 22,200 4.30 4.50 4.20 0 0 0
12/08/2024
4.30
 101,200 4.70 4.70 4 0 0 0
09/08/2024
4.50
 65,700 5.40 5.40 4.50 0 0 0
08/08/2024
4.70
 19,300 5.40 5.40 4.60 0 0 0
07/08/2024
4.70
 24,600 4.70 4.90 4.50 0 0 0
06/08/2024
4.80
 117,200 4.40 4.80 4.40 0 0 0
05/08/2024
5
 33,801 5.90 5.90 5 0 0 0
02/08/2024
5.90
 194,510 5.40 5.90 5.40 0 0 0
01/08/2024
5.20
 227,900 4.80 5.20 4.80 0 5,900 -0.0
31/07/2024
4.70
 41,111 4.50 4.70 4.50 0 0 0
30/07/2024
4.40
 6,301 4.30 4.40 4.30 0 0 0
29/07/2024
4.50
 7,701 4.50 4.50 4.50 0 0 0
26/07/2024
4.40
 9,601 4.40 4.40 4.30 0 0 0
25/07/2024
4.30
 17,700 4.40 4.40 4.30 0 0 0
24/07/2024
4.30
 4,300 4.10 4.30 4.10 0 0 0
23/07/2024
4.50
 108,100 4.40 4.50 4 0 0 0
22/07/2024
4.40
 31,000 4.40 4.40 4.30 0 0 0
19/07/2024
4.60
 36,000 4.40 4.60 4.30 0 0 0
18/07/2024
4.50
 39,000 4.40 4.50 4.40 0 0 0
17/07/2024
4.40
 28,200 4.40 4.40 4.40 0 0 0
16/07/2024
4.30
 19,200 4.30 4.40 4.30 0 0 0
15/07/2024
4.30
 12,300 4.30 4.30 4.30 0 0 0
12/07/2024
4.20
 2,600 4.20 4.20 4.20 0 0 0
11/07/2024
4.20
 33,523 4.20 4.30 4.20 0 0 0
10/07/2024
4.30
 7,000 4.40 4.40 4.30 0 0 0
09/07/2024
4.30
 500 4.30 4.30 4.30 0 0 0
08/07/2024
4.40
 7,300 4.40 4.40 4.20 0 0 0
05/07/2024
4.40
 81,400 4.50 4.70 4.40 0 0 0
04/07/2024
4.50
 6,300 4.60 4.60 4.40 0 0 0
03/07/2024
4.40
 15,900 4.40 4.60 4.30 0 0 0
02/07/2024
4.30
 5,300 4.50 4.50 4.10 0 0 0
01/07/2024
4.10
 6,900 4.50 4.60 4.10 0 0 0
28/06/2024
4.20
 25,000 4.40 4.60 4.10 0 0 0
27/06/2024
4.40
 5,800 4.40 4.60 4.40 0 0 0
26/06/2024
4.50
 15,200 4.70 4.70 4.40 0 0 0
25/06/2024
4.50
 41,800 4.50 4.90 4.50 0 0 0
24/06/2024
4.50
 15,900 4.50 4.50 4.30 0 0 0
21/06/2024
4.50
 15,937 4.20 4.50 4.20 0 0 0
20/06/2024
4.20
 13,600 4.40 4.50 4.20 0 0 0
19/06/2024
4.50
 0 4.50 4.50 4.50 0 0 0
18/06/2024
4.30
 25,200 4.50 4.50 4.30 0 0 0
17/06/2024
4.50
 0 4.50 4.50 4.50 0 0 0
14/06/2024
4.50
 4,000 4.50 4.60 4.40 0 0 0
13/06/2024
4.50
 7,700 4.80 4.80 4.50 0 0 0
12/06/2024
4.80
 800 5 5 4.50 0 0 0
11/06/2024
4.50
 13,600 4.60 4.60 4.50 0 0 0
10/06/2024
4.70
 2,800 4.80 4.80 4.70 0 0 0
07/06/2024
4.60
 12,700 4.80 4.80 4.40 0 0 0
06/06/2024
4.80
 10,700 5 5 4.80 0 0 0
05/06/2024
4.90
 5,800 5 5 4.50 0 0 0
04/06/2024
4.90
 32,900 4.80 4.90 4.80 0 0 0
03/06/2024
4.90
 18,900 4.50 4.90 4.50 0 0 0
31/05/2024
4.60
 28,202 4.80 4.80 4.40 0 0 0
30/05/2024
4.80
 15,600 4.30 4.80 4.30 0 0 0
29/05/2024
4.90
 41,300 5 5 4.50 0 0 0
28/05/2024
5
 41,200 5.10 5.10 4.70 0 0 0
27/05/2024
4.80
 43,500 4.30 4.80 4.30 0 0 0
24/05/2024
4.30
 10,400 4.10 4.40 4.10 0 0 0
23/05/2024
4
 4,100 4 4 4 0 0 0
22/05/2024
4
 20,600 4.30 4.30 4 0 0 0
21/05/2024
4.10
 1,400 3.90 4.10 3.80 0 0 0
20/05/2024
3.70
 12,500 4 4 3.70 0 0 0
17/05/2024
3.90
 2,600 3.90 3.90 3.80 0 0 0
16/05/2024
3.70
 7,000 3.70 3.80 3.70 0 0 0
15/05/2024
3.70
 3,312 3.70 3.90 3.70 0 0 0
14/05/2024
3.90
 6,200 4 4.10 3.90 0 0 0
13/05/2024
3.90
 12,300 3.90 4.20 3.90 0 0 0
10/05/2024
4
 2,200 3.80 4 3.80 0 0 0
09/05/2024
3.90
 7,600 3.80 3.90 3.70 0 0 0
08/05/2024
3.70
 4,900 3.80 4.10 3.60 0 0 0
07/05/2024
3.90
 6,600 3.50 3.90 3.50 0 0 0
06/05/2024
3.60
 58,600 3.70 3.70 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |