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

14.90
0.10
(0.68%)
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
(2025-12-29) 		1.70 13.39% 637,700 -1,100 -0.0
12.40
16
15
2 tháng
(2025-11-28) 		0.20 1.41% 848,000 -1,000 -0.0
12.10
16
15
3 tháng
(2025-10-29) 		0.30 2.13% 1,041,600 -500 -0.0
12.10
16
15
6 tháng
(2025-07-31) 		-2 -12.20% 3,360,000 400 0.0
12.10
17.10
15
12 tháng
(2025-02-03) 		1.50 11.63% 15,307,243 5,701 0.1
12.10
29.40
15
24 tháng
(2024-02-07) 		10.90 311.43% 23,589,656 -34,999 -0.4
3.50
29.40
15
36 tháng
(2023-02-13) 		9.91 220.45% 24,777,265 -34,999 -0.4
3.40
29.40
15
60 tháng
(2021-02-22) 		7.13 98.17% 44,524,791 -34,999 -0.4
3.40
29.40
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2023
4.11
 200 4.11 4.11 4.11 0 0 0
29/03/2023
4.68
 100 4.68 4.68 4.68 0 0 0
28/03/2023
4.49
 1,300 4.88 4.88 4.49 0 0 0
27/03/2023
4.49
 700 4.78 4.78 4.49 0 0 0
24/03/2023
4.49
 400 4.49 4.49 4.49 0 0 0
23/03/2023
4.49
 2,100 4.30 4.49 4.30 0 0 0
22/03/2023
4.49
 0 4.49 4.49 4.49 0 0 0
21/03/2023
4.59
 1,000 4.30 4.59 4.30 0 0 0
20/03/2023
4.02
 4,500 4.02 4.02 4.02 0 0 0
17/03/2023
4.02
 0 4.02 4.02 4.02 0 0 0
16/03/2023
4.02
 900 4.11 4.11 4.02 0 0 0
15/03/2023
4.11
 200 4.11 4.11 4.11 0 0 0
14/03/2023
4.59
 0 4.59 4.59 4.59 0 0 0
13/03/2023
4.59
 0 4.59 4.59 4.59 0 0 0
10/03/2023
4.59
 0 4.59 4.59 4.59 0 0 0
09/03/2023
4.59
 900 4.68 4.68 4.59 0 0 0
08/03/2023
4.21
 1,200 4.30 4.30 4.21 0 0 0
07/03/2023
4.21
 2,000 4.40 4.40 4.21 0 0 0
06/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
03/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
02/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
01/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
28/02/2023
4.78
 100 4.78 4.78 4.78 0 0 0
27/02/2023
4.68
 100 4.68 4.68 4.68 0 0 0
24/02/2023
4.68
 400 4.21 4.68 4.21 0 0 0
23/02/2023
4.68
 500 4.30 4.68 4.30 0 0 0
22/02/2023
4.68
 0 4.68 4.68 4.68 0 0 0
21/02/2023
4.68
 0 4.68 4.68 4.68 0 0 0
20/02/2023
4.88
 3,300 4.40 4.88 4.40 0 0 0
17/02/2023
4.49
 1,100 4.30 4.30 4.30 0 0 0
16/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
15/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
14/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
13/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
10/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
09/02/2023
4.49
 100 4.49 4.49 4.49 0 0 0
08/02/2023
4.21
 0 4.21 4.21 4.21 0 0 0
07/02/2023
4.21
 0 4.21 4.21 4.21 0 0 0
06/02/2023
4.21
 200 4.21 4.21 4.21 0 0 0
03/02/2023
4.78
 200 4.68 4.78 4.68 0 0 0
02/02/2023
4.21
 1,000 4.30 4.30 4.21 0 0 0
01/02/2023
4.78
 100 4.78 4.78 4.78 0 0 0
31/01/2023
4.68
 5,100 4.97 4.97 4.40 0 0 0
30/01/2023
4.88
 600 4.78 4.88 4.78 0 0 0
27/01/2023
4.78
 1,800 4.88 4.88 4.78 0 0 0
19/01/2023
4.30
 300 4.78 4.78 4.30 0 0 0
18/01/2023
4.68
 800 4.78 4.78 4.11 0 0 0
17/01/2023
4.21
 1,400 4.78 4.78 4.11 0 0 0
16/01/2023
4.49
 100 4.49 4.49 4.49 0 0 0
13/01/2023
3.82
 2,800 4.49 4.49 3.82 0 0 0
12/01/2023
4.02
 500 4.02 4.02 4.02 0 0 0
11/01/2023
4.68
 500 4.68 4.68 4.68 0 0 0
10/01/2023
4.30
 1,500 4.02 4.30 4.02 0 0 0
09/01/2023
4.30
 2,600 4.30 4.30 4.30 0 0 0
06/01/2023
4.40
 500 4.40 4.40 4.40 0 0 0
05/01/2023
4.88
 100 4.88 4.88 4.88 0 0 0
04/01/2023
4.59
 700 4.30 4.59 4.30 0 0 0
03/01/2023
4.59
 2,600 4.59 4.59 4.59 0 0 0
30/12/2022
4.49
 200 4.49 4.49 4.49 0 0 0
29/12/2022
4.68
 100 4.68 4.68 4.68 0 0 0
28/12/2022
4.59
 500 4.40 4.68 4.40 0 0 0
27/12/2022
4.40
 900 3.82 4.40 3.82 0 0 0
26/12/2022
4.49
 0 4.49 4.49 4.49 0 0 0
23/12/2022
4.49
 0 4.49 4.49 4.49 0 0 0
22/12/2022
4.49
 100 4.49 4.49 4.49 0 0 0
21/12/2022
4.59
 400 4.11 4.59 4.11 0 0 0
20/12/2022
4.59
 0 4.59 4.59 4.59 0 0 0
19/12/2022
4.59
 200 4.59 4.59 4.59 0 0 0
16/12/2022
4.59
 200 4.59 4.59 4.59 0 0 0
15/12/2022
4.40
 700 4.68 4.68 4.40 0 0 0
14/12/2022
4.40
 6,300 4.49 4.49 4.30 0 0 0
13/12/2022
4.97
 200 4.97 4.97 4.97 0 0 0
12/12/2022
4.49
 800 4.49 4.49 4.49 0 0 0
09/12/2022
5.16
 200 5.16 5.16 5.16 0 0 0
08/12/2022
4.11
 5,400 4.49 4.59 4.11 0 0 0
07/12/2022
4.02
 200 4.02 4.02 4.02 0 0 0
06/12/2022
4.40
 0 4.40 4.40 4.40 0 0 0
05/12/2022
4.40
 3,500 4.59 4.59 4.40 0 0 0
02/12/2022
5.07
 100 5.07 5.07 5.07 0 0 0
01/12/2022
4.97
 3,600 4.68 5.16 4.68 0 0 0
30/11/2022
4.49
 1,900 4.49 4.49 4.40 0 0 0
29/11/2022
4.30
 3,300 4.59 4.59 4.02 0 0 0
28/11/2022
4.30
 700 4.21 4.49 4.21 0 0 0
25/11/2022
3.73
 4,500 4.11 4.21 3.73 0 0 0
24/11/2022
3.73
 2,000 3.73 3.73 3.73 0 0 0
23/11/2022
3.73
 2,300 4.02 4.02 3.73 0 0 0
22/11/2022
3.73
 100 3.73 3.73 3.73 0 0 0
21/11/2022
3.63
 600 3.82 3.82 3.63 0 0 0
18/11/2022
3.82
 3,200 4.68 4.68 3.82 0 0 0
17/11/2022
4.02
 3,400 4.21 4.21 4.02 0 0 0
16/11/2022
3.73
 17,500 3.73 3.73 3.73 0 0 0
15/11/2022
4.30
 7,100 4.30 4.30 4.30 0 0 0
14/11/2022
4.97
 3,900 5.83 5.83 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |