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

12.40
0
(0%)
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
(2026-05-18) 		-0.30 -2.34% 138,400 -600 0
12
13.30
12.40
2 tháng
(2026-04-20) 		-0.40 -3.10% 241,200 1,100 0
12
13.40
12.40
3 tháng
(2026-03-19) 		-0.90 -6.72% 538,200 1,000 -0.0
12
14.10
12.40
6 tháng
(2025-12-19) 		0.20 1.63% 3,001,800 100 -0.0
12
17.90
12.40
12 tháng
(2025-06-23) 		-4.50 -26.47% 6,988,600 1,300 -0.0
12
19.70
12.40
24 tháng
(2024-06-27) 		8.10 184.09% 24,300,192 -33,899 -0.4
4.10
29.40
12.40
36 tháng
(2023-07-03) 		7.34 142.11% 26,870,726 -33,899 -0.4
3.40
29.40
12.40
60 tháng
(2021-07-13) 		6.29 101.14% 41,598,924 -33,899 -0.4
3.40
29.40
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
4.70
 2,300 4.50 4.70 4.40 0 0 0
01/11/2024
4.70
 1,310 5.20 5.20 4.70 0 0 0
31/10/2024
4.70
 2,401 4.80 4.80 4.60 0 0 0
30/10/2024
4.70
 7,301 4.70 4.70 4.60 0 0 0
29/10/2024
4.70
 4,010 4.60 4.90 4.60 0 0 0
28/10/2024
4.50
 2,100 4.30 4.50 4.30 0 0 0
25/10/2024
4.50
 1,300 4.60 4.60 4.40 0 0 0
24/10/2024
4.60
 5,100 4.40 4.60 4.40 0 0 0
23/10/2024
4.50
 1,200 4.40 4.50 4.40 0 0 0
22/10/2024
4.60
 1,200 4.40 4.60 4.40 0 0 0
21/10/2024
4.50
 2,001 4.50 4.50 4.50 0 0 0
18/10/2024
4.70
 28,500 4.60 4.80 4.50 0 0 0
17/10/2024
4.30
 1,900 4.30 4.30 4.30 0 0 0
16/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
15/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
14/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
11/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
10/10/2024
4.50
 2,800 4.50 4.50 4.40 0 0 0
09/10/2024
4.50
 700 4.50 4.70 4.50 0 0 0
08/10/2024
4.40
 0 4.40 4.40 4.40 0 0 0
07/10/2024
4.40
 12,700 4.40 4.40 4.30 0 0 0
04/10/2024
4.40
 0 4.40 4.40 4.40 0 0 0
03/10/2024
4.40
 0 4.40 4.40 4.40 0 0 0
02/10/2024
4.50
 9,500 4.40 4.50 4.40 0 0 0
01/10/2024
4.50
 7,200 4.40 4.50 4.40 0 0 0
30/09/2024
4.40
 2,700 4.40 4.40 4.40 0 0 0
27/09/2024
4.30
 2,700 4.40 4.40 4.30 0 0 0
26/09/2024
4.40
 7,500 4.40 4.40 4.40 0 0 0
25/09/2024
4.40
 23,200 4.60 4.60 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |