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

10.50
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
(2026-08-24) 		0.80 7.96% 72,000 0 0
9.70
10.90
10.50
2 tháng
(2026-07-23) 		-0.19 -1.68% 157,900 0 0
9.70
11.18
10.50
3 tháng
(2026-06-23) 		-1.47 -11.90% 256,000 0 0
9.70
13.86
10.50
6 tháng
(2026-03-25) 		-2.36 -17.82% 755,300 0 0
9.70
13.96
10.50
12 tháng
(2025-09-26) 		-4.74 -30.30% 4,947,100 0 0
9.70
17.62
10.50
24 tháng
(2024-10-01) 		6.45 144.72% 22,636,113 0 0
3.46
29.10
10.50
36 tháng
(2023-10-09) 		7.11 187.95% 26,474,657 0 0
3.37
29.10
10.50
60 tháng
(2021-10-18) 		0.96 9.70% 36,035,956 0 0
3.37
29.10
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2022
9.18
 12,500 11.64 11.64 9.08 0 0 0
19/04/2022
10.22
 1,000 10.79 10.79 10.22 0 0 0
18/04/2022
10.22
 3,700 10.88 10.88 10.22 0 0 0
15/04/2022
10.79
 19,900 10.69 11.07 10.50 0 0 0
14/04/2022
10.69
 15,100 10.50 11.07 10.41 0 0 0
13/04/2022
10.88
 16,300 10.88 12.30 10.22 0 0 0
12/04/2022
10.41
 15,700 11.83 11.83 10.41 0 0 0
08/04/2022
11.83
 3,000 11.92 11.92 11.73 0 0 0
07/04/2022
11.92
 4,800 12.49 12.49 11.83 0 0 0
06/04/2022
11.92
 340 12.49 11.92 11.92 0 0 0
05/04/2022
11.92
 29,200 13.82 13.82 11.83 0 0 0
04/04/2022
12.40
 42,600 12.49 12.49 11.83 0 0 0
01/04/2022
12.21
 8,200 12.30 12.30 12.21 0 0 0
31/03/2022
12.21
 17,200 13.91 13.91 12.11 0 0 0
30/03/2022
12.30
 31,400 12.49 12.49 12.11 0 0 0
29/03/2022
12.40
 30,200 14.01 14.01 12.21 0 0 0
28/03/2022
12.21
 24,500 12.68 12.68 12.11 0 0 0
25/03/2022
12.40
 41,100 12.30 12.40 12.11 0 0 0
24/03/2022
12.11
 14,100 12.40 12.40 12.11 0 0 0
23/03/2022
12.40
 23,500 12.78 12.78 12.11 0 0 0
22/03/2022
12.49
 4,100 12.78 12.78 12.11 0 0 0
21/03/2022
12.59
 21,900 12.96 12.96 12.02 0 0 0
18/03/2022
12.78
 35,430 14.67 14.67 12.11 0 0 0
17/03/2022
12.30
 3,000 13.72 13.82 12.30 0 0 0
16/03/2022
12.49
 29,640 12.68 12.78 12.02 0 0 0
15/03/2022
12.68
 13,400 12.87 12.87 12.02 0 0 0
14/03/2022
12.68
 2,730 13.15 13.15 12.49 0 0 0
11/03/2022
12.68
 15,700 12.30 12.87 12.30 0 0 0
10/03/2022
12.87
 14,300 12.68 13.06 12.59 0 0 0
09/03/2022
12.68
 21,500 14.57 14.57 12.40 0 0 0
08/03/2022
12.30
 27,800 13.91 13.91 12.30 0 0 0
07/03/2022
12.59
 59,600 12.02 12.78 11.92 0 0 0
04/03/2022
12.11
 23,100 13.15 13.15 11.83 0 0 0
03/03/2022
12.49
 28,000 14.10 14.10 12.02 0 0 0
02/03/2022
12.30
 13,400 12.11 12.68 12.02 0 0 0
01/03/2022
12.21
 34,100 12.40 12.78 12.21 0 0 0
28/02/2022
12.68
 25,400 12.49 13.25 12.21 0 0 0
25/02/2022
12.49
 12,300 12.30 12.68 12.30 0 0 0
24/02/2022
12.30
 17,170 11.83 12.49 11.36 0 0 0
23/02/2022
12.02
 62,500 12.40 12.68 12.02 0 0 0
22/02/2022
12.40
 17,100 12.30 13.15 11.83 0 0 0
21/02/2022
12.30
 16,000 12.68 12.68 12.30 0 0 0
18/02/2022
12.30
 31,070 11.73 12.49 11.64 0 0 0
17/02/2022
12.30
 18,600 12.78 12.78 11.83 0 0 0
16/02/2022
12.02
 6,300 13.15 13.15 12.02 0 0 0
15/02/2022
12.49
 19,200 13.15 13.15 11.55 0 0 0
14/02/2022
12.68
 28,000 12.59 12.68 11.64 0 0 0
11/02/2022
12.21
 8,500 12.21 12.78 12.02 0 0 0
10/02/2022
12.30
 3,000 12.68 12.68 12.30 0 0 0
09/02/2022
12.30
 12,800 12.30 12.49 12.30 0 0 0
08/02/2022
12.68
 10,000 12.02 12.78 12.02 0 0 0
07/02/2022
13.06
 15,700 13.91 13.91 12.21 0 0 0
28/01/2022
12.30
 9,300 12.02 12.49 11.73 0 0 0
27/01/2022
11.83
 9,300 12.40 12.40 11.83 0 0 0
26/01/2022
12.49
 2,200 12.78 12.78 11.73 0 0 0
25/01/2022
12.11
 30,300 12.49 12.87 12.02 0 0 0
24/01/2022
11.64
 5,500 12.78 12.78 11.64 0 0 0
21/01/2022
12.78
 13,700 14.29 14.29 12.30 0 0 0
20/01/2022
12.59
 24,600 14.86 14.86 12.30 0 0 0
19/01/2022
13.15
 1,200 12.30 14.38 12.11 0 0 0
18/01/2022
12.30
 42,500 12.68 13.25 12.30 0 0 0
17/01/2022
12.30
 14,400 13.53 14.20 12.30 0 0 0
14/01/2022
13.53
 19,900 12.87 14.01 12.30 0 0 0
13/01/2022
12.87
 44,900 13.25 14.95 12.87 0 0 0
12/01/2022
13.91
 15,300 13.91 13.91 13.25 0 0 0
11/01/2022
13.91
 67,800 13.91 14.20 13.25 0 0 0
10/01/2022
13.72
 53,200 14.01 14.10 13.72 0 0 0
07/01/2022
13.72
 41,500 13.25 14.01 13.15 0 0 0
06/01/2022
13.25
 54,100 13.25 13.34 13.15 0 0 0
05/01/2022
13.44
 95,300 13.72 13.72 13.25 0 0 0
04/01/2022
13.63
 56,600 14.01 14.01 13.53 0 0 0
31/12/2021
13.63
 20,600 13.72 13.72 13.25 0 0 0
30/12/2021
13.06
 83,700 14.01 14.01 13.06 0 0 0
29/12/2021
13.34
 32,900 13.34 13.72 13.34 0 0 0
28/12/2021
8.71
 0 8.71 8.71 8.71 0 0 0
27/12/2021
13.44
 82,600 13.91 14.20 13.44 0 0 0
24/12/2021
13.72
 57,600 14.10 14.67 13.53 0 0 0
23/12/2021
13.72
 92,000 15.14 15.14 13.72 0 0 0
22/12/2021
14.57
 94,100 14.76 15.14 14.57 0 0 0
21/12/2021
14.76
 62,000 15.14 15.61 14.67 0 0 0
20/12/2021
14.86
 79,200 15.33 15.33 14.67 0 0 0
17/12/2021
15.14
 97,200 15.14 15.80 14.95 0 0 0
16/12/2021
15.33
 180,500 15.90 16.09 15.05 0 0 0
15/12/2021
16.09
 168,700 16.66 16.94 15.99 0 0 0
14/12/2021
16.94
 142,300 17.51 17.98 16.18 0 0 0
13/12/2021
17.13
 195,700 17.79 17.79 15.52 0 0 0
10/12/2021
15.52
 336,400 15.99 16.09 14.57 0 0 0
09/12/2021
14.57
 173,600 13.34 14.57 13.25 0 0 0
08/12/2021
13.25
 67,300 13.82 14.76 11.26 0 0 0
07/12/2021
13.72
 65,600 13.06 13.82 12.49 0 0 0
06/12/2021
13.06
 82,600 14.20 14.20 12.49 0 0 0
03/12/2021
14.67
 90,300 14.67 15.14 14.10 0 0 0
02/12/2021
14.95
 211,400 17.60 17.60 14.20 0 0 0
01/12/2021
15.33
 42,900 14.76 15.33 14.76 0 0 0
30/11/2021
13.63
 169,300 12.02 13.63 12.02 0 0 0
29/11/2021
12.02
 87,800 11.45 12.02 11.45 0 0 0
26/11/2021
12.02
 41,000 12.49 12.59 12.02 0 0 0
25/11/2021
12.49
 60,500 12.02 12.87 12.02 0 0 0
24/11/2021
12.21
 61,900 12.30 12.30 11.83 0 0 0
23/11/2021
12.02
 57,300 11.36 12.02 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc