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)
24/07/2025
17.42
 127,300 18.31 18.31 16.73 0 0 0
23/07/2025
18.31
 70,600 19.50 20.19 18.01 0 0 0
22/07/2025
19.50
 283,900 17.12 19.50 17.12 0 0 0
21/07/2025
16.43
 51,200 16.53 17.52 16.43 0 0 0
18/07/2025
15.84
 54,400 16.33 16.63 15.84 0 0 0
17/07/2025
15.84
 49,700 15.64 16.53 15.44 0 0 0
16/07/2025
15.94
 19,000 16.23 16.23 15.24 0 0 0
15/07/2025
15.84
 14,600 15.84 16.03 15.64 0 0 0
14/07/2025
16.13
 19,500 15.24 16.13 15.04 0 0 0
11/07/2025
16.13
 24,900 16.53 16.63 15.94 0 0 0
10/07/2025
16.33
 22,200 16.33 16.63 16.23 0 0 0
09/07/2025
16.63
 31,000 16.63 17.12 16.53 0 0 0
08/07/2025
16.13
 11,400 16.13 16.13 15.94 0 0 0
07/07/2025
16.23
 15,200 16.03 16.23 16.03 0 0 0
04/07/2025
16.23
 15,400 16.13 16.33 15.84 0 0 0
03/07/2025
16.43
 18,900 16.83 16.83 16.03 0 0 0
02/07/2025
16.43
 8,500 16.53 16.53 16.03 0 0 0
01/07/2025
16.33
 26,100 16.53 16.63 16.33 0 0 0
30/06/2025
16.43
 8,400 17.02 17.02 16.43 0 0 0
27/06/2025
16.63
 17,900 16.43 16.63 16.23 0 0 0
26/06/2025
16.83
 16,200 16.83 17.02 16.63 0 0 0
25/06/2025
16.83
 17,100 17.12 17.12 16.53 0 0 0
24/06/2025
16.83
 11,500 17.12 17.12 16.43 0 0 0
23/06/2025
16.83
 32,400 16.83 16.83 16.23 0 0 0
20/06/2025
17.12
 38,900 17.22 17.22 16.63 0 0 0
19/06/2025
17.22
 20,800 17.82 17.82 16.83 0 0 0
18/06/2025
16.93
 30,500 17.12 17.42 16.83 0 0 0
17/06/2025
17.12
 10,400 18.01 18.01 17.02 0 0 0
16/06/2025
16.83
 36,900 16.83 17.22 16.83 0 0 0
13/06/2025
17.12
 28,900 17.22 17.32 16.83 0 0 0
12/06/2025
17.32
 7,800 17.22 17.52 17.22 0 0 0
11/06/2025
17.32
 9,700 17.62 17.72 17.12 0 0 0
10/06/2025
17.12
 13,200 17.42 17.82 17.02 0 0 0
09/06/2025
17.12
 33,000 18.11 18.11 16.83 0 0 0
06/06/2025
17.92
 34,100 19.00 19.00 17.32 0 0 0
05/06/2025
18.81
 152,500 17.42 19.10 17.02 0 0 0
04/06/2025
17.02
 12,600 17.02 17.12 16.83 0 0 0
03/06/2025
16.93
 37,800 17.32 17.42 16.83 0 0 0
02/06/2025
16.83
 28,500 14.65 17.22 14.65 0 0 0
30/05/2025
17.32
 24,100 17.32 17.82 16.83 0 0 0
29/05/2025
17.12
 36,700 17.82 18.01 17.02 0 0 0
28/05/2025
17.72
 71,400 16.83 18.01 16.83 0 0 0
27/05/2025
16.83
 28,800 16.73 17.52 16.33 0 0 0
26/05/2025
17.12
 32,700 16.43 17.52 16.23 0 0 0
23/05/2025
16.83
 62,300 17.62 17.62 16.43 0 0 0
22/05/2025
17.22
 101,900 19.20 19.80 16.93 0 0 0
21/05/2025
19.50
 208,000 19.30 19.50 17.82 0 0 0
20/05/2025
17.62
 137,600 15.04 17.62 14.95 0 0 0
19/05/2025
15.14
 79,500 16.13 16.23 14.06 0 0 0
16/05/2025
16.23
 32,500 16.83 16.83 16.03 0 0 0
15/05/2025
16.73
 92,400 17.02 17.32 16.33 0 0 0
14/05/2025
17.32
 37,400 18.31 18.31 16.83 0 0 0
13/05/2025
17.62
 35,400 17.22 18.11 17.12 0 0 0
12/05/2025
17.02
 56,400 16.93 17.42 16.83 0 0 0
09/05/2025
17.32
 54,400 17.62 17.62 16.83 0 0 0
08/05/2025
17.72
 49,800 17.82 18.31 17.42 0 0 0
07/05/2025
18.31
 62,600 18.31 18.71 17.62 0 0 0
06/05/2025
18.71
 49,000 18.91 19.10 18.31 0 0 0
05/05/2025
18.61
 21,700 19.40 19.60 18.21 0 0 0
02/05/2025
14.45
 214,083 14.25 14.65 13.86 0 0 0
01/05/2025
10.69
 132,306 9.40 10.69 9.40 0 0 0
30/04/2025
10.39
 200 9.70 10.39 9.70 0 0 0
29/04/2025
18.71
 34,532 20.29 20.29 18.21 0 0 0
28/04/2025
18.61
 28,807 19.00 19.80 18.11 0 0 0
25/04/2025
18.81
 79,219 17.22 19.10 16.93 0 0 0
24/04/2025
17.22
 40,341 19.30 19.30 16.03 0 0 0
23/04/2025
17.72
 42,080 19.40 19.50 17.22 0 0 0
22/04/2025
17.12
 123,533 19.10 19.10 16.33 0 0 0
21/04/2025
18.91
 57,507 20.29 20.29 18.61 0 0 0
18/04/2025
20.09
 80,898 20.19 21.48 19.70 0 0 0
17/04/2025
20.29
 32,135 23.26 23.26 19.80 0 0 0
16/04/2025
20.69
 50,725 21.48 21.48 19.99 0 0 0
15/04/2025
21.28
 86,794 24.74 24.74 20.69 0 0 0
14/04/2025
21.78
 59,778 21.48 22.77 20.79 0 0 0
11/04/2025
20.79
 98,242 23.66 23.66 18.61 0 0 0
10/04/2025
20.69
 10,993 20.69 20.69 20.69 0 0 0
09/04/2025
18.01
 233,637 18.01 20.09 18.01 0 0 0
08/04/2025
20.49
 64,909 22.77 24.55 20.49 0 0 0
07/04/2025
16.23
 15,400 16.13 16.33 15.84 0 0 0
04/04/2025
23.16
 108,482 26.82 26.82 22.47 0 0 0
03/04/2025
25.73
 307,535 27.42 27.42 20.88 0 0 0
02/04/2025
23.95
 218,688 23.66 23.95 23.06 0 0 0
01/04/2025
21.38
 173,945 19.30 21.38 18.21 0 0 0
31/03/2025
18.21
 28,569 18.71 19.20 17.82 0 0 0
28/03/2025
18.31
 38,125 19.99 19.99 17.72 0 0 0
27/03/2025
18.81
 30,137 19.80 21.08 18.41 0 0 0
26/03/2025
18.81
 88,311 17.72 20.19 17.72 0 0 0
25/03/2025
17.52
 42,612 17.32 18.21 17.12 0 0 0
24/03/2025
16.83
 209,061 18.11 18.11 16.73 0 0 0
21/03/2025
19.50
 24,923 20.29 20.29 19.30 0 0 0
20/03/2025
20.09
 32,072 19.99 21.58 19.80 0 0 0
19/03/2025
19.40
 80,887 21.48 21.48 19.40 0 0 0
18/03/2025
21.18
 155,233 22.47 22.86 20.19 0 0 0
17/03/2025
10.39
 200 9.70 10.39 9.70 0 0 0
14/03/2025
23.16
 75,764 22.37 23.76 22.27 0 0 0
13/03/2025
22.37
 130,699 24.25 24.25 21.78 0 0 0
12/03/2025
23.76
 104,049 25.24 25.24 23.06 0 0 0
11/03/2025
24.55
 130,692 25.73 25.73 24.15 0 0 0
10/03/2025
25.04
 223,497 22.77 25.64 22.47 0 0 0
07/03/2025
22.77
 77,193 24.35 24.35 22.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |