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)
11/09/2020
6.81
 85,900 7.00 7.10 6.62 0 0 0
10/09/2020
6.81
 80,300 6.53 6.81 6.53 0 0 0
09/09/2020
6.44
 51,600 5.96 6.44 5.96 0 0 0
08/09/2020
6.06
 24,400 6.25 6.25 5.96 0 0 0
07/09/2020
6.15
 22,700 6.25 6.25 6.15 0 0 0
04/09/2020
6.25
 28,000 6.34 6.34 6.06 0 0 0
03/09/2020
6.34
 53,900 6.53 6.53 6.25 0 0 0
01/09/2020
6.34
 27,000 5.96 6.62 5.96 0 0 0
31/08/2020
6.44
 43,100 6.53 6.81 6.44 0 0 0
28/08/2020
6.44
 29,000 6.62 6.62 6.25 0 0 0
27/08/2020
6.62
 65,900 6.44 6.62 6.25 0 0 0
26/08/2020
6.44
 74,100 6.53 6.72 6.34 0 0 0
25/08/2020
6.53
 91,000 7.10 7.10 6.53 0 0 0
24/08/2020
6.91
 170,200 6.72 7.10 6.53 0 0 0
21/08/2020
6.53
 166,000 6.06 6.72 5.87 0 0 0
20/08/2020
5.87
 42,700 5.77 5.96 5.68 0 0 0
19/08/2020
5.68
 139,900 5.87 5.87 5.49 0 0 0
18/08/2020
5.87
 64,700 5.68 5.96 5.58 0 0 0
17/08/2020
5.77
 107,600 5.77 5.77 5.58 0 0 0
14/08/2020
5.68
 69,500 6.06 6.06 5.49 0 0 0
13/08/2020
6.34
 61,700 5.96 6.53 5.68 0 0 0
12/08/2020
5.87
 95,400 6.15 6.15 5.68 0 0 0
11/08/2020
5.58
 332,200 4.73 5.58 4.73 0 0 0
10/08/2020
4.92
 35,100 4.92 4.92 4.92 0 0 0
07/08/2020
5.02
 3,900 5.11 5.11 5.02 0 0 0
06/08/2020
5.11
 1,300 5.30 5.30 5.11 0 0 0
05/08/2020
5.20
 17,200 5.39 5.49 5.20 0 0 0
04/08/2020
5.39
 15,400 5.39 5.39 5.20 0 0 0
03/08/2020
5.30
 21,700 5.30 5.39 5.20 0 0 0
31/07/2020
5.30
 34,300 4.83 5.39 4.73 0 0 0
30/07/2020
4.73
 30,700 4.83 4.83 4.73 0 0 0
29/07/2020
4.83
 20,400 5.02 5.02 4.83 0 0 0
28/07/2020
5.02
 29,300 5.02 5.20 4.83 0 0 0
27/07/2020
4.73
 43,800 4.73 5.20 4.64 0 0 0
24/07/2020
4.64
 59,900 5.20 5.20 4.45 0 0 0
23/07/2020
5.11
 4,400 4.64 5.11 4.64 0 0 0
22/07/2020
5.20
 69,400 4.92 5.30 4.73 0 0 0
21/07/2020
5.20
 34,100 4.54 5.20 4.54 0 0 0
20/07/2020
4.64
 51,700 4.16 4.64 4.16 0 0 0
17/07/2020
4.16
 11,400 4.07 4.16 4.07 0 0 0
16/07/2020
4.07
 6,300 4.16 4.16 4.07 0 0 0
15/07/2020
4.16
 6,900 4.07 4.16 3.88 0 0 0
14/07/2020
4.07
 8,700 3.79 4.16 3.79 0 0 0
13/07/2020
3.69
 7,200 3.88 3.88 3.69 0 0 0
10/07/2020
3.88
 28,000 3.88 3.97 3.88 0 0 0
09/07/2020
3.88
 0 3.88 3.88 3.88 0 0 0
08/07/2020
3.88
 33,400 3.60 3.88 3.60 0 0 0
07/07/2020
3.60
 3,300 3.60 3.60 3.60 0 0 0
06/07/2020
3.60
 12,700 3.60 3.97 3.60 0 0 0
03/07/2020
3.60
 2,300 3.60 3.60 3.60 0 0 0
02/07/2020
3.60
 24,300 3.69 3.69 3.60 0 0 0
01/07/2020
3.60
 71,500 3.60 3.60 3.60 0 0 0
30/06/2020
3.60
 33,200 3.60 3.60 3.60 0 0 0
29/06/2020
3.50
 12,000 3.60 3.69 3.50 0 0 0
26/06/2020
3.60
 3,500 3.79 3.79 3.60 0 0 0
25/06/2020
3.79
 32,900 3.79 4.07 3.79 0 0 0
24/06/2020
4.26
 1,400 4.16 4.26 4.07 0 0 0
23/06/2020
4.35
 29,400 4.07 4.45 4.07 0 0 0
22/06/2020
3.97
 97,800 3.69 3.97 3.69 0 0 0
19/06/2020
3.60
 17,400 3.50 3.60 3.50 0 0 0
18/06/2020
3.50
 24,800 3.50 3.60 3.50 0 0 0
17/06/2020
3.50
 41,700 3.69 3.69 3.50 0 0 0
16/06/2020
3.50
 34,000 3.60 3.60 3.50 0 0 0
15/06/2020
3.50
 46,000 3.41 3.69 3.41 0 0 0
12/06/2020
3.50
 15,200 3.41 3.50 3.41 0 0 0
11/06/2020
3.50
 180,800 3.50 3.79 3.50 0 0 0
10/06/2020
3.60
 57,000 3.69 3.69 3.41 0 0 0
09/06/2020
3.60
 144,600 3.69 3.69 3.60 0 0 0
08/06/2020
3.79
 29,300 3.69 3.79 3.60 0 0 0
05/06/2020
3.60
 75,400 3.60 3.79 3.50 0 0 0
04/06/2020
3.50
 16,700 3.60 3.69 3.41 0 0 0
03/06/2020
3.60
 15,100 3.60 3.60 3.50 0 0 0
02/06/2020
3.60
 56,000 3.69 3.69 3.60 0 0 0
01/06/2020
3.79
 61,200 3.60 3.79 3.60 0 0 0
29/05/2020
3.60
 83,200 3.79 3.88 3.50 0 0 0
28/05/2020
3.88
 22,800 3.88 3.97 3.79 0 0 0
27/05/2020
4.07
 74,000 3.88 4.16 3.88 0 0 0
26/05/2020
3.79
 207,600 3.60 3.79 3.50 0 0 0
25/05/2020
3.31
 68,300 2.56 3.31 2.56 0 0 0
22/05/2020
2.93
 53,100 3.22 3.31 2.93 0 0 0
21/05/2020
3.31
 52,800 3.12 3.31 3.03 0 0 0
20/05/2020
3.31
 21,200 3.03 3.41 3.03 0 0 0
19/05/2020
3.31
 80,000 3.31 3.31 3.12 0 0 0
18/05/2020
3.22
 26,800 3.22 3.41 2.84 0 0 0
15/05/2020
3.31
 93,900 3.50 3.79 3.03 0 0 0
14/05/2020
3.50
 73,000 3.50 3.50 3.22 0 0 0
13/05/2020
3.12
 86,900 3.12 3.12 3.12 0 0 0
12/05/2020
2.74
 6,000 2.74 2.74 2.74 0 0 0
11/05/2020
2.56
 125,800 2.46 2.56 2.27 0 0 0
08/05/2020
2.18
 296,400 2.46 2.46 1.89 0 0 0
07/05/2020
2.18
 41,900 2.18 2.18 2.18 0 0 0
06/05/2020
1.89
 40,000 1.89 1.89 1.89 0 0 0
05/05/2020
1.70
 112,400 1.70 1.70 1.70 0 0 0
04/05/2020
1.51
 300 1.51 1.51 1.51 0 0 0
29/04/2020
1.32
 300 1.32 1.32 1.32 0 0 0
28/04/2020
1.23
 300 1.23 1.23 1.23 0 0 0
27/04/2020
1.14
 30,500 1.14 1.14 1.14 0 0 0
24/04/2020
1.04
 100 1.04 1.04 1.04 0 0 0
23/04/2020
1.14
 3,200 1.14 1.14 1.14 0 0 0
22/04/2020
1.04
 100 1.04 1.04 1.04 0 0 0

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