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

10.60
0.10
(0.95%)
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)
24/04/2026
12.87
 6,700 12.87 12.87 12.67 0 0 0
23/04/2026
12.87
 10,500 12.87 13.16 12.77 0 0 0
22/04/2026
12.77
 2,800 13.07 13.07 12.77 0 0 0
21/04/2026
13.07
 7,200 12.87 13.07 12.87 0 0 0
20/04/2026
12.87
 8,600 13.07 13.07 12.87 0 0 0
17/04/2026
13.07
 5,100 13.16 13.16 12.87 0 0 0
16/04/2026
13.16
 2,300 13.26 13.26 12.87 0 0 0
15/04/2026
13.26
 23,800 13.16 13.36 12.47 0 0 0
14/04/2026
13.26
 13,200 13.36 13.36 12.97 0 0 0
13/04/2026
13.26
 15,500 13.16 13.26 12.97 0 0 0
10/04/2026
13.46
 15,600 13.07 13.56 12.97 0 0 0
09/04/2026
13.26
 4,000 13.46 13.66 13.26 0 0 0
08/04/2026
13.46
 9,800 13.66 13.86 13.36 0 0 0
07/04/2026
13.36
 16,900 13.07 14.75 13.07 0 0 0
06/04/2026
12.87
 12,100 12.97 13.07 12.67 0 0 0
03/04/2026
13.16
 4,400 13.07 13.46 12.87 0 0 0
02/04/2026
13.16
 8,900 13.36 13.36 12.87 0 0 0
01/04/2026
13.36
 19,500 13.66 13.86 12.97 0 0 0
31/03/2026
13.76
 12,100 13.86 13.86 13.56 0 0 0
30/03/2026
13.96
 35,100 13.56 14.15 13.56 0 0 0
27/03/2026
13.86
 16,000 13.07 13.86 13.07 0 0 0
26/03/2026
13.26
 28,100 13.36 13.36 12.57 0 0 0
25/03/2026
13.26
 7,900 12.47 13.26 12.37 0 0 0
24/03/2026
12.47
 9,400 12.87 12.87 12.37 0 0 0
23/03/2026
12.37
 8,400 12.97 13.07 12.37 0 0 0
20/03/2026
12.87
 9,400 13.16 13.16 12.87 0 0 0
19/03/2026
13.26
 17,300 12.97 13.36 12.67 0 0 0
18/03/2026
13.46
 4,900 13.46 13.46 12.97 0 0 0
17/03/2026
13.66
 12,300 13.86 13.86 13.36 0 0 0
16/03/2026
12.97
 16,400 13.26 13.86 12.97 0 0 0
13/03/2026
13.36
 11,600 13.46 13.86 13.07 0 0 0
12/03/2026
13.66
 22,000 13.96 13.96 12.87 0 0 0
11/03/2026
13.66
 27,600 12.77 13.76 12.77 0 0 0
10/03/2026
13.16
 28,500 11.88 13.16 11.88 0 0 0
09/03/2026
11.88
 77,900 13.76 13.76 11.78 0 0 0
06/03/2026
13.76
 73,600 14.15 14.35 13.36 0 0 0
05/03/2026
14.55
 39,800 14.95 15.74 14.15 0 0 0
04/03/2026
14.85
 45,200 15.54 16.13 13.86 0 0 0
03/03/2026
16.13
 50,400 16.83 17.32 15.44 0 0 0
02/03/2026
16.73
 204,300 14.55 16.73 14.35 0 0 0
27/02/2026
14.55
 39,800 13.96 15.04 13.96 0 0 0
26/02/2026
13.96
 19,100 13.66 14.15 13.66 0 0 0
25/02/2026
13.66
 25,600 13.16 14.15 12.47 0 0 0
24/02/2026
13.86
 21,400 13.86 14.15 13.36 0 0 0
23/02/2026
13.96
 17,700 13.66 14.35 13.66 0 0 0
13/02/2026
13.46
 7,500 13.46 13.66 13.16 0 0 0
12/02/2026
13.36
 12,900 13.07 13.66 13.07 0 0 0
11/02/2026
13.16
 70,100 13.56 13.56 12.67 0 0 0
10/02/2026
13.56
 50,300 13.86 14.06 13.07 0 0 0
09/02/2026
13.76
 17,800 11.98 14.25 11.98 0 0 0
06/02/2026
13.86
 41,800 13.96 14.45 13.76 0 0 0
05/02/2026
14.75
 43,800 15.34 15.34 14.15 0 0 0
04/02/2026
15.24
 69,300 15.64 16.23 14.75 0 0 0
03/02/2026
15.64
 106,200 15.84 16.63 14.85 0 0 0
02/02/2026
15.84
 88,700 18.61 18.61 15.84 0 0 0
30/01/2026
17.62
 203,100 17.82 19.20 16.93 0 0 0
29/01/2026
17.02
 311,700 14.85 17.02 14.85 0 0 0
28/01/2026
14.75
 17,700 14.35 15.34 14.15 0 0 0
27/01/2026
14.85
 4,500 14.25 14.85 14.25 0 0 0
26/01/2026
14.25
 9,000 13.86 15.64 13.86 0 0 0
23/01/2026
14.25
 2,500 14.85 14.85 13.66 0 0 0
22/01/2026
14.65
 39,100 14.55 14.75 14.15 0 0 0
21/01/2026
14.85
 15,100 15.14 15.14 14.15 0 0 0
20/01/2026
14.75
 38,700 14.75 15.54 14.75 0 0 0
19/01/2026
14.95
 23,100 14.95 15.04 14.35 0 0 0
16/01/2026
14.75
 34,100 15.04 15.44 14.65 0 0 0
15/01/2026
15.04
 39,800 15.04 15.24 14.45 0 0 0
14/01/2026
15.04
 63,900 14.25 15.34 13.96 0 0 0
13/01/2026
14.06
 39,100 14.35 14.55 13.86 0 0 0
12/01/2026
14.45
 49,500 14.55 14.95 14.45 0 0 0
09/01/2026
14.85
 46,000 16.23 16.23 14.45 0 0 0
08/01/2026
15.84
 78,800 16.33 16.93 15.14 0 0 0
07/01/2026
14.85
 104,200 13.36 14.85 13.36 0 0 0
06/01/2026
13.26
 9,000 12.97 13.26 12.97 0 0 0
05/01/2026
13.26
 9,500 12.97 13.26 12.57 0 0 0
02/01/2026
17.62
 203,100 17.82 19.20 16.93 0 0 0
01/01/2026
12.97
 5,200 12.87 13.76 12.27 0 0 0
31/12/2025
12.97
 5,200 12.87 13.76 12.27 0 0 0
30/12/2025
12.27
 8,300 12.08 12.57 11.98 0 0 0
29/12/2025
12.57
 21,000 12.08 12.57 11.98 0 0 0
26/12/2025
11.98
 1,800 12.47 12.47 11.88 0 0 0
25/12/2025
12.57
 2,700 12.57 12.57 12.08 0 0 0
24/12/2025
12.27
 20,400 12.77 12.77 12.27 0 0 0
23/12/2025
12.87
 1,700 13.16 13.16 12.77 0 0 0
22/12/2025
12.87
 1,800 13.56 13.56 12.77 0 0 0
19/12/2025
12.17
 11,600 12.67 12.87 11.68 0 0 0
18/12/2025
12.97
 2,500 12.77 13.07 12.77 0 0 0
17/12/2025
13.07
 1,000 12.77 13.16 12.77 0 0 0
16/12/2025
13.07
 5,800 13.26 13.56 11.88 0 0 0
15/12/2025
13.26
 6,400 12.87 13.56 12.87 0 0 0
12/12/2025
13.07
 8,700 13.16 13.56 13.07 0 0 0
11/12/2025
13.56
 15,900 13.36 13.66 13.16 0 0 0
10/12/2025
13.76
 8,400 13.36 13.86 13.16 0 0 0
09/12/2025
13.66
 15,700 14.06 14.15 13.16 0 0 0
08/12/2025
13.66
 20,100 13.86 13.86 13.36 0 0 0
05/12/2025
13.66
 12,600 14.15 14.15 13.56 0 0 0
04/12/2025
13.96
 13,400 13.86 14.25 13.86 0 0 0
03/12/2025
13.86
 19,200 13.66 13.96 13.36 0 0 0
02/12/2025
13.66
 8,600 13.46 13.66 13.46 0 0 0
01/12/2025
13.56
 2,800 13.76 13.76 13.46 0 0 0

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