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

10.80
-0.20
(-1.82%)
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
(2026-07-01) 		-1 -8.13% 57,300 400 0
10.50
12.30
10.80
2 tháng
(2026-06-01) 		-0.90 -7.38% 165,200 1,100 0
10.50
12.90
10.80
3 tháng
(2026-05-04) 		-1.90 -14.39% 278,400 600 0
10.50
13.40
10.80
6 tháng
(2026-02-02) 		-4.70 -29.38% 1,872,800 5,000 0.0
10.50
16.90
10.80
12 tháng
(2025-08-05) 		-5.80 -33.92% 5,696,300 1,300 -0.0
10.50
17.90
10.80
24 tháng
(2024-08-12) 		7 162.79% 23,145,444 -27,299 -0.4
4.30
29.40
10.80
36 tháng
(2023-08-16) 		6.52 136.38% 26,690,186 -33,199 -0.4
3.40
29.40
10.80
60 tháng
(2021-08-26) 		4.80 73.81% 41,408,324 -33,199 -0.4
3.40
29.40
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |