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

12.20
-0.20
(-1.61%)
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)
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
12/07/2023
4.88
 2,800 4.88 4.88 4.88 0 0 0
11/07/2023
4.78
 11,900 4.88 4.88 4.78 0 0 0
10/07/2023
4.97
 200 4.78 4.97 4.78 0 0 0
07/07/2023
4.88
 1,700 5.07 5.07 4.88 0 0 0
06/07/2023
5.07
 100 5.07 5.07 5.07 0 0 0
05/07/2023
5.07
 100 5.07 5.07 5.07 0 0 0
04/07/2023
4.97
 3,600 5.07 5.07 4.49 0 0 0
03/07/2023
5.16
 505 4.59 5.16 4.59 0 0 0
30/06/2023
4.97
 1,200 5.07 5.07 4.49 0 0 0
29/06/2023
5.07
 1,401 5.35 5.35 4.59 0 0 0
28/06/2023
5.07
 2,100 5.35 5.35 4.49 0 0 0
27/06/2023
5.45
 800 5.74 5.74 4.68 0 0 0
26/06/2023
5.07
 13,400 5.07 5.16 5.07 0 0 0
23/06/2023
5.93
 100 5.93 5.93 5.93 0 0 0
22/06/2023
5.45
 18,500 5.35 5.45 5.26 0 0 0
21/06/2023
6.12
 100 6.12 6.12 6.12 0 0 0
20/06/2023
5.64
 400 5.74 5.74 5.64 0 0 0
19/06/2023
5.07
 22,000 5.07 6.12 4.78 0 0 0
16/06/2023
5.74
 12,000 5.45 6.12 5.16 0 0 0
15/06/2023
5.45
 35,000 4.78 5.45 4.78 0 0 0
14/06/2023
4.88
 48,600 4.49 4.88 4.40 0 0 0
13/06/2023
4.30
 100 4.30 4.30 4.30 0 0 0
12/06/2023
4.30
 1,200 4.11 4.59 4.11 0 0 0
09/06/2023
4.11
 4,000 4.30 4.30 4.02 0 0 0
08/06/2023
4.40
 1,600 4.68 4.68 4.40 0 0 0
07/06/2023
4.40
 3,000 4.59 4.59 4.40 0 0 0
06/06/2023
4.59
 100 4.59 4.59 4.59 0 0 0
05/06/2023
4.30
 1,400 4.59 4.78 4.30 0 0 0
02/06/2023
4.30
 2,800 4.40 4.59 4.30 0 0 0
01/06/2023
4.40
 3,000 4.30 4.40 4.30 0 0 0
31/05/2023
4.30
 700 4.30 4.30 4.11 0 0 0
30/05/2023
4.11
 2,906 4.11 4.11 4.02 0 0 0
29/05/2023
4.02
 5,000 4.40 4.40 4.02 0 0 0
26/05/2023
4.40
 1,000 4.40 4.40 4.40 0 0 0
25/05/2023
4.11
 300 4.40 4.40 4.11 0 0 0
24/05/2023
4.21
 1,201 4.11 4.21 4.11 0 0 0
23/05/2023
4.40
 200 4.40 4.40 4.40 0 0 0
22/05/2023
4.40
 3,500 4.02 4.40 4.02 0 0 0
19/05/2023
4.40
 0 4.40 4.40 4.40 0 0 0
18/05/2023
4.40
 391 4.40 4.40 4.40 0 0 0
17/05/2023
4.40
 100 4.40 4.40 4.40 0 0 0
16/05/2023
4.30
 100 4.30 4.30 4.30 0 0 0
15/05/2023
4.21
 400 4.21 4.21 4.21 0 0 0
12/05/2023
4.21
 0 4.21 4.21 4.21 0 0 0
11/05/2023
4.21
 100 4.21 4.21 4.21 0 0 0
10/05/2023
3.82
 1,700 3.92 3.92 3.82 0 0 0
09/05/2023
4.02
 1,300 4.40 4.40 4.02 0 0 0
08/05/2023
4.40
 800 3.92 4.40 3.92 0 0 0
05/05/2023
3.92
 798 4.30 4.30 3.92 0 0 0
04/05/2023
3.82
 400 4.40 4.40 3.82 0 0 0
28/04/2023
4.30
 4,200 4.11 4.30 4.11 0 0 0
27/04/2023
4.11
 1,000 4.11 4.11 4.11 0 0 0
26/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
25/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
24/04/2023
4.30
 1,002 4.30 4.30 4.30 0 0 0
21/04/2023
4.40
 100 4.40 4.40 4.40 0 0 0
20/04/2023
4.11
 600 4.11 4.11 4.02 0 0 0
19/04/2023
4.30
 200 4.49 4.49 4.30 0 0 0
18/04/2023
4.49
 800 4.30 4.49 4.30 0 0 0
17/04/2023
4.40
 100 4.40 4.40 4.40 0 0 0
14/04/2023
4.02
 2,800 4.11 4.11 4.02 0 0 0
13/04/2023
4.49
 0 4.49 4.49 4.49 0 0 0
12/04/2023
4.49
 100 4.49 4.49 4.49 0 0 0
11/04/2023
4.11
 900 4.11 4.11 4.11 0 0 0
10/04/2023
4.68
 800 4.68 4.68 4.68 0 0 0
07/04/2023
4.02
 1,100 4.88 4.88 4.02 0 0 0
06/04/2023
4.78
 1,940 4.40 4.78 4.40 0 0 0
05/04/2023
5.07
 0 5.07 5.07 5.07 0 0 0
04/04/2023
5.07
 0 5.07 5.07 5.07 0 0 0
03/04/2023
5.26
 200 4.78 5.26 4.78 0 0 0
31/03/2023
4.59
 100 4.59 4.59 4.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |