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)
22/11/2021
11.36
 171,000 12.78 12.78 11.36 0 0 0
19/11/2021
12.59
 88,800 13.06 13.06 12.30 0 0 0
18/11/2021
13.25
 157,500 12.49 13.53 12.49 0 0 0
17/11/2021
12.68
 120,400 12.68 12.96 12.49 0 0 0
16/11/2021
12.96
 271,200 13.44 13.44 12.30 0 0 0
15/11/2021
13.44
 241,000 13.06 13.53 12.78 0 0 0
12/11/2021
13.06
 235,700 12.02 13.25 12.02 0 0 0
11/11/2021
11.92
 398,900 10.69 12.11 10.69 0 0 0
10/11/2021
10.69
 116,900 10.88 10.88 10.41 0 0 0
09/11/2021
10.79
 31,500 10.98 10.98 10.60 0 0 0
08/11/2021
10.79
 93,300 10.60 11.07 10.60 0 0 0
05/11/2021
10.79
 51,600 10.41 10.79 10.41 0 0 0
04/11/2021
10.79
 52,600 10.50 10.98 10.41 0 0 0
03/11/2021
10.60
 101,700 10.60 11.07 10.41 0 0 0
02/11/2021
10.98
 170,300 11.26 11.26 10.03 0 0 0
01/11/2021
11.26
 118,500 11.45 11.45 11.17 0 0 0
29/10/2021
11.55
 109,100 10.98 12.02 10.88 0 0 0
28/10/2021
11.36
 207,300 10.60 11.45 10.32 0 0 0
27/10/2021
10.50
 151,800 10.22 10.79 10.13 0 0 0
26/10/2021
10.22
 67,300 10.32 10.50 10.03 0 0 0
25/10/2021
10.32
 109,400 9.94 10.60 9.94 0 0 0
22/10/2021
9.94
 96,600 9.56 10.22 9.56 0 0 0
21/10/2021
9.75
 86,700 10.03 10.03 9.65 0 0 0
20/10/2021
10.03
 45,200 9.94 10.22 9.75 0 0 0
19/10/2021
10.03
 122,200 10.13 10.32 9.65 0 0 0
18/10/2021
9.94
 109,400 10.50 10.50 9.94 0 0 0
15/10/2021
10.32
 33,300 10.69 10.69 10.22 0 0 0
14/10/2021
10.60
 51,400 10.13 10.79 10.13 0 0 0
13/10/2021
10.32
 32,000 10.41 10.41 9.94 0 0 0
12/10/2021
10.32
 44,400 10.41 10.41 10.03 0 0 0
11/10/2021
10.50
 70,600 10.60 10.79 10.32 0 0 0
08/10/2021
10.41
 152,500 10.79 10.88 10.22 0 0 0
07/10/2021
10.88
 91,300 11.07 11.07 10.50 0 0 0
06/10/2021
10.98
 55,500 10.98 11.07 10.41 0 0 0
05/10/2021
10.88
 44,700 10.60 11.07 10.60 0 0 0
04/10/2021
10.60
 125,800 10.79 11.36 10.41 0 0 0
01/10/2021
10.79
 68,200 10.69 11.36 10.41 0 0 0
30/09/2021
10.69
 43,700 10.79 11.64 10.69 0 0 0
29/09/2021
10.79
 53,400 10.13 10.88 9.94 0 0 0
28/09/2021
10.50
 110,500 10.50 10.60 9.08 0 0 0
27/09/2021
10.22
 278,600 11.83 11.83 10.22 0 0 0
24/09/2021
11.83
 218,200 12.96 12.96 11.83 0 0 0
23/09/2021
13.15
 196,200 13.44 14.95 11.83 0 0 0
22/09/2021
13.25
 313,100 11.73 13.25 11.73 0 0 0
21/09/2021
11.45
 214,770 11.83 12.30 11.17 0 0 0
20/09/2021
12.30
 162,900 12.11 12.96 11.64 0 0 0
17/09/2021
12.11
 170,500 13.25 13.25 11.55 0 0 0
16/09/2021
13.25
 378,400 12.78 14.29 12.78 0 0 0
15/09/2021
12.68
 97,100 11.07 12.68 11.07 0 0 0
14/09/2021
11.17
 254,200 10.32 11.17 10.32 0 0 0
13/09/2021
10.03
 430,280 8.80 10.03 8.80 0 0 0
10/09/2021
8.90
 176,700 8.71 8.99 8.61 0 0 0
09/09/2021
8.99
 166,910 8.80 8.99 8.52 0 0 0
08/09/2021
8.52
 213,000 9.46 9.46 8.52 0 0 0
07/09/2021
9.27
 342,100 9.84 9.84 9.18 0 0 0
06/09/2021
9.46
 190,255 8.99 9.56 8.61 0 0 0
01/09/2021
8.33
 275,300 7.57 8.33 7.57 0 0 0
31/08/2021
7.57
 198,734 6.72 7.57 6.72 0 0 0
30/08/2021
6.62
 31,000 6.62 6.72 6.62 0 0 0
27/08/2021
6.62
 46,300 6.62 6.62 6.44 0 0 0
26/08/2021
6.44
 34,500 6.81 6.91 6.25 0 0 0
25/08/2021
6.34
 0 6.34 6.34 6.34 0 0 0
24/08/2021
6.34
 0 6.34 6.34 6.34 0 0 0
23/08/2021
6.34
 0 6.34 6.34 6.34 0 0 0
20/08/2021
6.25
 44,400 6.15 6.62 6.06 0 0 0
19/08/2021
6.06
 0 6.06 6.06 6.06 0 0 0
18/08/2021
6.06
 0 6.06 6.06 6.06 0 0 0
17/08/2021
6.06
 0 6.06 6.06 6.06 0 0 0
16/08/2021
6.06
 0 6.06 6.06 6.06 0 0 0
13/08/2021
6.15
 61,100 5.68 6.15 5.58 0 0 0
12/08/2021
5.39
 0 5.39 5.39 5.39 0 0 0
11/08/2021
5.39
 0 5.39 5.39 5.39 0 0 0
10/08/2021
5.39
 0 5.39 5.39 5.39 0 0 0
09/08/2021
5.39
 0 5.39 5.39 5.39 0 0 0
06/08/2021
5.49
 60,000 5.39 5.49 5.30 0 0 0
05/08/2021
5.20
 0 5.20 5.20 5.20 0 0 0
04/08/2021
5.20
 0 5.20 5.20 5.20 0 0 0
03/08/2021
5.20
 0 5.20 5.20 5.20 0 0 0
02/08/2021
5.20
 0 5.20 5.20 5.20 0 0 0
30/07/2021
5.30
 72,400 5.87 5.87 5.02 0 0 0
29/07/2021
5.87
 0 5.87 5.87 5.87 0 0 0
28/07/2021
5.87
 0 5.87 5.87 5.87 0 0 0
27/07/2021
5.87
 0 5.87 5.87 5.87 0 0 0
26/07/2021
5.87
 0 5.87 5.87 5.87 0 0 0
23/07/2021
5.87
 0 5.87 5.87 5.87 0 0 0
22/07/2021
5.87
 0 5.87 5.87 5.87 0 0 0
21/07/2021
5.87
 1,600 5.87 5.96 5.87 0 0 0
20/07/2021
5.87
 14,700 5.96 5.96 5.87 0 0 0
19/07/2021
5.87
 6,100 5.87 5.87 5.87 0 0 0
16/07/2021
6.06
 500 5.87 6.06 5.87 0 0 0
15/07/2021
6.06
 9,700 6.06 6.06 5.87 0 0 0
14/07/2021
6.06
 3,700 6.06 6.06 6.06 0 0 0
13/07/2021
6.15
 2,700 6.06 6.15 6.06 0 0 0
12/07/2021
6.15
 8,800 6.34 6.34 5.87 0 0 0
09/07/2021
6.53
 10,700 6.25 6.62 6.25 0 0 0
08/07/2021
6.25
 5,600 6.34 6.44 6.25 0 0 0
07/07/2021
6.15
 22,200 6.44 6.44 6.06 0 0 0
06/07/2021
6.53
 3,300 6.53 6.53 6.53 0 0 0
05/07/2021
6.62
 15,000 6.62 6.72 6.62 0 0 0
02/07/2021
6.62
 14,800 6.62 6.62 6.53 0 0 0

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