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) 		0.40 4% 77,600 -1,000 0
9.70
10.50
10.50
2 tháng
(2026-07-23) 		-0.59 -5.28% 163,500 -1,000 0
9.70
11.18
10.50
3 tháng
(2026-06-23) 		-1.87 -15.13% 261,600 -1,000 0
9.70
13.86
10.50
6 tháng
(2026-03-25) 		-2.76 -20.83% 760,900 -1,000 0
9.70
13.96
10.50
12 tháng
(2025-09-26) 		-5.14 -32.86% 4,952,700 -1,000 0
9.70
17.62
10.50
24 tháng
(2024-10-01) 		6.05 135.74% 22,641,713 -1,000 0
3.46
29.10
10.50
36 tháng
(2023-10-09) 		6.71 177.38% 26,480,257 -1,000 0
3.37
29.10
10.50
60 tháng
(2021-10-18) 		0.56 5.67% 36,041,556 -1,000 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)
01/02/2021
6.34
 16,500 6.81 6.81 6.34 0 0 0
29/01/2021
6.81
 48,200 6.06 6.91 6.06 0 0 0
28/01/2021
6.15
 123,840 6.15 6.62 6.15 0 0 0
27/01/2021
7.19
 57,600 7.29 7.57 6.72 0 0 0
26/01/2021
7.57
 46,700 7.38 7.57 7.19 0 0 0
25/01/2021
7.67
 36,900 7.76 7.95 7.29 0 0 0
22/01/2021
7.85
 53,000 8.04 8.04 7.29 0 0 0
21/01/2021
7.95
 61,700 7.95 7.95 7.48 0 0 0
20/01/2021
7.57
 74,500 7.57 8.23 6.34 0 0 0
19/01/2021
7.57
 182,800 8.33 8.33 7.19 0 0 0
18/01/2021
8.23
 68,400 8.90 8.90 8.23 0 0 0
15/01/2021
8.90
 91,100 8.90 9.08 8.80 0 0 0
14/01/2021
8.52
 117,500 7.95 8.90 7.95 0 0 0
13/01/2021
7.95
 115,100 7.57 7.95 7.57 0 0 0
12/01/2021
7.57
 58,900 7.10 7.57 7.10 0 0 0
11/01/2021
7.29
 92,300 7.19 7.29 7.00 0 0 0
08/01/2021
7.38
 46,900 7.29 7.38 7.19 0 0 0
07/01/2021
7.29
 64,500 7.38 7.38 7.19 0 0 0
06/01/2021
7.29
 24,720 7.38 7.48 7.29 0 0 0
05/01/2021
7.48
 23,600 7.48 7.57 7.38 0 0 0
04/01/2021
7.57
 87,400 7.48 7.57 7.38 0 0 0
31/12/2020
7.38
 77,510 7.48 7.57 7.38 0 0 0
30/12/2020
7.38
 94,610 7.67 7.67 7.38 0 0 0
29/12/2020
7.76
 121,200 7.48 7.95 7.38 0 0 0
28/12/2020
7.29
 86,100 7.19 7.57 7.10 0 0 0
25/12/2020
7.19
 38,900 6.81 7.19 6.81 0 0 0
24/12/2020
6.81
 81,601 7.67 7.67 6.62 0 0 0
23/12/2020
7.38
 52,100 7.95 8.14 7.10 0 0 0
22/12/2020
7.57
 103,800 7.00 7.57 7.00 0 0 0
21/12/2020
6.81
 109,700 6.25 6.81 6.25 0 0 0
18/12/2020
6.15
 108,500 6.06 6.15 5.77 0 0 0
17/12/2020
6.06
 72,900 6.25 6.25 6.06 0 0 0
16/12/2020
6.44
 38,600 6.34 6.44 6.25 0 0 0
15/12/2020
6.34
 66,310 6.34 6.34 6.25 0 0 0
14/12/2020
6.44
 42,400 6.62 6.62 6.34 0 0 0
11/12/2020
6.53
 62,000 6.44 6.62 6.25 0 0 0
10/12/2020
6.62
 13,700 6.72 6.72 6.62 0 0 0
09/12/2020
6.53
 49,300 6.53 6.62 6.44 0 0 0
08/12/2020
6.62
 41,500 6.81 7.19 6.53 0 0 0
07/12/2020
6.81
 32,200 6.81 6.91 6.72 0 0 0
04/12/2020
6.81
 73,500 6.53 6.81 6.44 0 0 0
03/12/2020
6.44
 13,000 6.44 6.53 6.34 0 0 0
02/12/2020
6.53
 149,900 7.10 7.38 6.25 0 0 0
01/12/2020
6.72
 6,100 6.72 6.72 6.72 0 0 0
30/11/2020
6.53
 87,300 6.81 6.91 6.53 0 0 0
27/11/2020
6.91
 48,500 7.10 7.10 6.81 0 0 0
26/11/2020
7.10
 3,600 7.10 7.10 7.00 0 0 0
25/11/2020
7.48
 31,900 7.19 7.48 7.00 0 0 0
24/11/2020
7.10
 81,700 7.38 7.38 7.00 0 0 0
23/11/2020
7.48
 42,800 7.57 7.57 7.19 0 0 0
20/11/2020
7.38
 12,800 7.57 7.57 7.38 0 0 0
19/11/2020
7.57
 15,300 7.38 7.67 7.38 0 0 0
18/11/2020
7.48
 24,600 7.67 7.67 7.38 0 0 0
17/11/2020
7.67
 11,800 7.57 7.85 7.57 0 0 0
16/11/2020
7.67
 17,200 7.85 7.95 7.67 0 0 0
13/11/2020
7.85
 11,400 7.95 8.04 7.85 0 0 0
12/11/2020
8.04
 38,700 7.85 8.33 7.85 0 0 0
11/11/2020
7.67
 9,200 7.85 7.85 7.29 0 0 0
10/11/2020
7.76
 9,100 7.85 7.85 7.57 0 0 0
09/11/2020
7.95
 14,400 8.14 8.14 7.67 0 0 0
06/11/2020
8.04
 4,600 8.04 8.04 7.95 0 0 0
05/11/2020
8.04
 300 8.14 8.14 8.04 0 0 0
04/11/2020
8.14
 9,200 8.14 8.14 8.04 0 0 0
03/11/2020
8.33
 400 8.42 8.42 7.95 0 0 0
02/11/2020
8.42
 3,100 8.52 8.52 8.33 0 0 0
30/10/2020
8.42
 4,700 8.52 8.52 8.42 0 0 0
29/10/2020
8.42
 3,200 8.52 8.52 8.42 0 0 0
28/10/2020
8.14
 23,300 8.52 8.52 8.14 0 0 0
27/10/2020
8.52
 3,800 8.52 8.52 8.52 0 0 0
26/10/2020
8.52
 8,200 8.52 8.52 8.52 0 0 0
23/10/2020
8.52
 12,600 8.52 8.52 8.23 0 0 0
22/10/2020
8.80
 100 8.80 8.80 8.80 0 0 0
21/10/2020
8.80
 19,100 8.14 8.80 8.04 0 0 0
20/10/2020
8.04
 200 8.04 8.04 8.04 0 0 0
19/10/2020
8.33
 6,000 8.52 8.52 8.14 0 0 0
16/10/2020
8.42
 62,100 8.42 8.42 8.23 0 0 0
15/10/2020
8.52
 46,700 8.52 8.71 8.52 0 0 0
14/10/2020
8.61
 11,200 8.42 8.71 8.42 0 0 0
13/10/2020
8.61
 62,500 8.42 8.90 8.14 0 0 0
12/10/2020
8.52
 21,710 8.90 8.99 8.42 0 0 0
09/10/2020
8.90
 40,400 8.61 8.90 8.33 0 0 0
08/10/2020
8.52
 65,200 8.61 8.61 8.42 0 0 0
07/10/2020
8.71
 40,300 8.71 8.80 8.61 0 0 0
06/10/2020
8.99
 51,600 8.33 9.08 8.33 0 0 0
05/10/2020
8.61
 36,800 8.23 8.61 8.23 0 0 0
02/10/2020
8.14
 72,400 8.14 8.52 7.95 0 0 0
01/10/2020
7.76
 48,400 7.38 8.14 7.38 0 0 0
30/09/2020
7.29
 39,500 7.29 7.29 7.19 0 0 0
29/09/2020
7.29
 29,800 7.29 7.29 7.19 0 0 0
28/09/2020
7.29
 14,300 7.29 7.29 7.29 0 0 0
25/09/2020
7.10
 6,400 7.29 7.29 7.10 0 0 0
24/09/2020
7.29
 7,800 7.67 7.67 7.29 0 0 0
23/09/2020
7.38
 41,300 7.57 7.57 7.29 0 0 0
22/09/2020
7.48
 14,300 7.29 7.57 7.29 0 0 0
21/09/2020
7.48
 32,200 7.10 7.67 7.10 0 0 0
18/09/2020
7.38
 20,600 7.19 7.85 7.10 0 0 0
17/09/2020
7.19
 71,400 7.19 7.48 6.91 0 0 0
16/09/2020
7.38
 20,700 7.19 7.38 7.10 0 0 0
15/09/2020
7.19
 37,200 7.38 7.38 7.10 0 0 0
14/09/2020
7.29
 130,600 6.91 7.48 6.91 0 0 0

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