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)
01/12/2023
3.80
 10,200 3.80 3.80 3.70 0 0 0
30/11/2023
4
 10,500 3.80 4 3.80 0 0 0
29/11/2023
4
 300 4 4 4 0 0 0
28/11/2023
3.90
 1,500 3.90 3.90 3.60 0 0 0
27/11/2023
4.10
 100 4.10 4.10 4.10 0 0 0
24/11/2023
4.10
 0 4.10 4.10 4.10 0 0 0
23/11/2023
4.10
 1,000 4.10 4.10 4.10 0 0 0
22/11/2023
4
 3,000 4 4 4 0 0 0
21/11/2023
3.90
 0 3.90 3.90 3.90 0 0 0
20/11/2023
3.90
 200 3.90 3.90 3.90 0 0 0
17/11/2023
3.90
 1,500 3.90 3.90 3.90 0 0 0
16/11/2023: Cổ tức tiền mặt tỉ lệ: 1.8%
16/11/2023
3.90
 1,300 3.90 4 3.90 0 0 0
15/11/2023
3.92
 0 3.92 3.92 3.92 0 0 0
14/11/2023
3.82
 300 4.02 4.02 3.82 0 0 0
13/11/2023
3.82
 3,700 4.02 4.02 3.82 0 0 0
10/11/2023
3.82
 4,200 3.82 3.82 3.82 0 0 0
09/11/2023
3.82
 1,100 3.73 3.82 3.73 0 0 0
08/11/2023
3.82
 1,900 3.73 3.82 3.73 0 0 0
07/11/2023
4.02
 500 4.02 4.02 4.02 0 0 0
06/11/2023
4.02
 100 4.02 4.02 4.02 0 0 0
03/11/2023
3.73
 1,400 3.73 3.82 3.73 0 0 0
02/11/2023
3.82
 6,500 3.92 3.92 3.73 0 0 0
01/11/2023
3.73
 100 3.73 3.73 3.73 0 0 0
31/10/2023
3.63
 5,100 3.82 3.82 3.54 0 0 0
30/10/2023
3.92
 0 3.92 3.92 3.92 0 0 0
27/10/2023
3.92
 100 3.92 3.92 3.92 0 0 0
26/10/2023
3.73
 13,500 3.82 3.82 3.73 0 0 0
25/10/2023
3.92
 8,800 3.82 4.02 3.82 0 0 0
24/10/2023
3.82
 2,000 3.82 3.82 3.82 0 0 0
23/10/2023
3.73
 4,200 3.73 3.73 3.73 0 0 0
20/10/2023
3.63
 1,700 3.63 3.63 3.54 0 0 0
19/10/2023
3.73
 2,300 3.73 3.73 3.63 0 0 0
18/10/2023
3.63
 8,500 3.82 3.82 3.63 0 0 0
17/10/2023
3.82
 2,000 3.82 3.82 3.82 0 0 0
16/10/2023
3.82
 6,500 3.92 3.92 3.82 0 0 0
13/10/2023
4.30
 500 3.92 4.30 3.92 0 0 0
12/10/2023
3.82
 1,700 3.82 3.82 3.82 0 0 0
11/10/2023
3.82
 700 3.82 3.82 3.82 0 0 0
10/10/2023
3.92
 1,000 3.82 3.92 3.82 0 0 0
09/10/2023
3.82
 500 3.82 3.82 3.82 0 0 0
06/10/2023
3.82
 1,600 3.82 3.82 3.82 0 0 0
05/10/2023
3.73
 5,900 3.92 3.92 3.73 0 0 0
04/10/2023
3.92
 11,800 3.73 3.92 3.63 0 0 0
03/10/2023
4.02
 0 4.02 4.02 4.02 0 0 0
02/10/2023
4.02
 0 4.02 4.02 4.02 0 0 0
29/09/2023
4.02
 300 4.02 4.02 4.02 0 0 0
28/09/2023
4.02
 2,100 4.11 4.11 4.02 0 0 0
27/09/2023
4.21
 500 4.02 4.21 4.02 0 0 0
26/09/2023
4.21
 600 4.21 4.21 4.21 0 0 0
25/09/2023
4.30
 300 4.02 4.30 4.02 0 0 0
22/09/2023
4.30
 1,700 4.21 4.30 4.21 0 0 0
21/09/2023
4.21
 6,900 4.21 4.30 3.92 0 0 0
20/09/2023
4.21
 2,500 4.21 4.30 4.11 0 0 0
19/09/2023
4.11
 22,400 4.30 4.30 3.82 0 0 0
18/09/2023
4.21
 500 4.30 4.30 4.21 0 0 0
15/09/2023
4.11
 6,300 4.21 4.21 4.11 0 0 0
14/09/2023
4.30
 1,100 4.21 4.30 4.21 0 0 0
13/09/2023
4.30
 41,710 4.30 4.30 4.11 0 0 0
12/09/2023
4.30
 16,800 4.21 4.30 4.11 0 0 0
11/09/2023
4.40
 1,400 4.40 4.40 4.40 0 0 0
08/09/2023
4.49
 9,100 4.59 4.59 4.30 0 0 0
07/09/2023
4.30
 1,700 4.49 4.49 4.30 0 0 0
06/09/2023
4.30
 27,000 4.30 4.40 4.02 0 0 0
05/09/2023
4.30
 7,600 4.40 4.40 4.30 0 0 0
31/08/2023
4.49
 2,400 4.30 4.49 4.30 0 0 0
30/08/2023
4.49
 1,600 4.49 4.49 4.49 0 0 0
29/08/2023
4.49
 15,100 4.40 4.49 4.40 0 0 0
28/08/2023
4.40
 1,400 4.30 4.40 4.30 0 0 0
25/08/2023
4.59
 4,400 5.16 5.16 4.30 0 0 0
24/08/2023
4.68
 12,200 4.68 4.68 4.59 0 0 0
23/08/2023
4.40
 8,400 4.11 4.40 4.11 0 0 0
22/08/2023
4.30
 20,500 4.68 4.68 4.02 0 0 0
21/08/2023
4.68
 0 4.68 4.68 4.68 0 0 0
18/08/2023
4.40
 9,500 4.78 4.78 4.40 0 0 0
17/08/2023
4.78
 9,300 4.78 4.97 4.68 0 0 0
16/08/2023
4.78
 7,800 4.78 4.97 4.78 0 0 0
15/08/2023
4.78
 1,900 4.88 4.88 4.68 0 0 0
14/08/2023
4.78
 3,635 4.88 4.97 4.68 0 0 0
11/08/2023
4.78
 41,400 5.55 5.74 4.68 0 0 0
10/08/2023
5.26
 36,900 5.74 5.74 5.07 0 0 0
09/08/2023
5.16
 64,700 4.59 5.16 4.59 0 0 0
08/08/2023
4.68
 12,700 4.40 4.68 4.40 0 0 0
07/08/2023
4.59
 11,300 4.88 4.88 4.40 0 0 0
04/08/2023
4.49
 13,600 4.68 4.68 4.49 0 0 0
03/08/2023
4.59
 8,000 4.59 4.68 4.49 0 0 0
02/08/2023
4.40
 2,200 4.78 4.88 4.40 0 0 0
01/08/2023
4.78
 2,000 4.78 4.78 4.78 0 0 0
31/07/2023
4.78
 1,200 4.97 4.97 4.68 0 0 0
28/07/2023
4.78
 200 4.88 4.88 4.78 0 0 0
27/07/2023
4.78
 31,000 4.68 4.78 4.40 0 0 0
26/07/2023
4.88
 200 4.97 4.97 4.88 0 0 0
25/07/2023
4.68
 500 4.78 4.78 4.68 0 0 0
24/07/2023
4.88
 1,600 4.88 4.88 4.88 0 0 0
21/07/2023
4.97
 2,400 4.97 4.97 4.78 0 0 0
20/07/2023
4.78
 7,400 4.78 4.97 4.78 0 0 0
19/07/2023
4.78
 900 4.78 4.78 4.78 0 0 0
18/07/2023
4.78
 900 4.97 4.97 4.78 0 0 0
17/07/2023
4.49
 1,100 4.40 4.49 4.40 0 0 0
14/07/2023
4.97
 100 4.97 4.97 4.97 0 0 0
13/07/2023
4.97
 100 4.97 4.97 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |