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)
28/11/2025
14.06
 27,400 13.96 14.75 13.46 0 0 0
27/11/2025
13.86
 10,500 13.46 13.86 13.46 0 0 0
26/11/2025
13.66
 6,300 13.46 13.76 13.46 0 0 0
25/11/2025
13.66
 10,900 13.76 13.76 13.36 0 0 0
24/11/2025
13.56
 5,300 13.66 13.66 13.36 0 0 0
21/11/2025
13.56
 6,700 13.56 13.56 13.16 0 0 0
20/11/2025
13.66
 3,300 13.66 13.76 13.46 0 0 0
19/11/2025
13.66
 6,900 13.56 13.86 13.46 0 0 0
18/11/2025
13.76
 7,000 13.86 13.86 13.56 0 0 0
17/11/2025
13.86
 3,900 13.86 13.86 13.76 0 0 0
14/11/2025
13.86
 7,900 13.66 13.96 13.56 0 0 0
13/11/2025
13.66
 4,400 13.56 13.76 13.46 0 0 0
12/11/2025
13.66
 4,100 13.76 13.76 13.46 0 0 0
11/11/2025
13.46
 5,400 13.66 13.66 13.46 0 0 0
10/11/2025
13.76
 3,800 13.46 13.76 13.46 0 0 0
07/11/2025
13.56
 8,400 13.86 13.86 13.46 0 0 0
06/11/2025
13.86
 5,700 13.56 13.96 13.56 0 0 0
05/11/2025
13.86
 7,400 13.46 14.06 13.46 0 0 0
04/11/2025
13.86
 14,700 13.86 14.06 13.36 0 0 0
03/11/2025
13.86
 11,300 13.96 14.06 13.66 0 0 0
31/10/2025
13.96
 16,400 14.06 14.25 13.76 0 0 0
30/10/2025
14.15
 27,200 13.96 14.15 13.76 0 0 0
29/10/2025
13.96
 13,600 14.45 14.45 13.86 0 0 0
28/10/2025
14.06
 28,700 13.86 14.06 13.16 0 0 0
27/10/2025
13.66
 7,100 14.15 14.15 13.56 0 0 0
24/10/2025
13.86
 12,700 14.15 14.15 13.86 0 0 0
23/10/2025
14.15
 14,100 14.06 14.75 13.86 0 0 0
22/10/2025
14.35
 20,300 15.34 15.34 13.86 0 0 0
21/10/2025
14.35
 24,000 14.85 14.85 13.66 0 0 0
20/10/2025
14.75
 39,700 14.85 15.74 14.25 0 0 0
17/10/2025
14.85
 69,000 14.65 15.84 14.25 0 0 0
16/10/2025
14.55
 28,400 14.06 14.85 13.96 0 0 0
15/10/2025
14.15
 61,300 14.45 14.95 14.15 0 0 0
14/10/2025
15.34
 26,400 16.13 16.23 14.35 0 0 0
13/10/2025
16.03
 184,900 14.35 16.13 14.35 0 0 0
10/10/2025
13.96
 33,000 14.06 14.35 13.86 0 0 0
09/10/2025
14.06
 20,300 13.86 14.55 13.86 0 0 0
08/10/2025
14.06
 24,700 13.86 14.35 13.86 0 0 0
07/10/2025
13.96
 17,800 14.35 14.65 13.76 0 0 0
06/10/2025
14.06
 35,500 14.75 14.85 13.76 0 0 0
03/10/2025
13.76
 19,300 14.95 14.95 13.66 0 0 0
02/10/2025
14.06
 10,300 14.35 15.04 13.96 0 0 0
01/10/2025
14.55
 57,900 15.54 15.54 14.06 0 0 0
30/09/2025
14.95
 40,100 15.94 15.94 14.06 0 0 0
29/09/2025
16.43
 80,200 15.84 16.83 15.84 0 0 0
26/09/2025
15.64
 264,300 14.15 15.64 14.15 0 0 0
25/09/2025
13.76
 5,000 13.46 14.25 13.36 0 0 0
24/09/2025
13.56
 11,900 12.77 13.86 12.77 0 0 0
23/09/2025
13.16
 18,100 13.56 13.76 13.16 0 0 0
22/09/2025
13.26
 22,300 14.25 14.25 13.26 0 0 0
19/09/2025
13.86
 5,000 13.86 14.25 13.86 0 0 0
18/09/2025
13.76
 16,000 14.15 14.45 13.76 0 0 0
17/09/2025
14.35
 18,700 14.15 14.35 14.06 0 0 0
16/09/2025
14.55
 3,900 14.45 14.85 14.45 0 0 0
15/09/2025
14.35
 5,400 15.14 15.14 14.35 0 0 0
12/09/2025
14.15
 37,200 14.45 14.45 13.07 0 0 0
11/09/2025
14.35
 27,000 14.65 14.65 14.25 0 0 0
10/09/2025
14.55
 11,500 14.75 14.75 14.35 0 0 0
09/09/2025
14.75
 13,900 14.85 14.85 14.35 0 0 0
08/09/2025
14.95
 6,300 15.04 15.14 14.65 0 0 0
05/09/2025
15.04
 36,800 15.54 15.54 15.04 0 0 0
04/09/2025
15.14
 9,900 14.95 15.24 14.85 0 0 0
03/09/2025
15.34
 29,200 15.04 15.54 14.75 0 0 0
29/08/2025
14.85
 87,700 15.14 15.24 14.65 0 0 0
28/08/2025
15.24
 18,500 16.03 16.03 14.85 0 0 0
27/08/2025
15.64
 49,000 15.64 15.84 14.25 0 0 0
26/08/2025
14.95
 76,500 15.24 15.44 14.06 0 0 0
25/08/2025
15.64
 7,200 15.74 15.74 15.34 0 0 0
22/08/2025
15.84
 20,100 16.33 16.33 15.34 0 0 0
21/08/2025
16.03
 28,500 16.23 16.33 15.64 0 0 0
20/08/2025
15.84
 40,000 15.44 17.72 15.34 0 0 0
19/08/2025
15.54
 56,400 15.74 15.74 15.24 0 0 0
18/08/2025
15.64
 30,900 16.33 16.33 15.44 0 0 0
15/08/2025
15.94
 82,300 16.53 16.63 15.64 0 0 0
14/08/2025
16.33
 32,800 15.94 16.33 15.74 0 0 0
13/08/2025
16.33
 40,200 16.53 16.53 16.03 0 0 0
12/08/2025
16.43
 33,100 16.83 16.83 16.13 0 0 0
11/08/2025
16.63
 65,600 16.93 16.93 16.13 0 0 0
08/08/2025
16.73
 24,800 16.93 16.93 16.03 0 0 0
07/08/2025
16.73
 36,300 16.63 16.83 16.33 0 0 0
06/08/2025
16.83
 25,400 17.12 17.12 16.43 0 0 0
05/08/2025
16.93
 85,500 17.22 17.32 16.43 0 0 0
04/08/2025
16.73
 31,900 16.23 17.62 15.94 0 0 0
01/08/2025
16.23
 34,900 15.94 16.33 15.84 0 0 0
31/07/2025
16.23
 7,300 16.33 16.53 15.84 0 0 0
30/07/2025
16.23
 31,200 16.33 16.83 15.94 0 0 0
29/07/2025
16.23
 88,100 17.72 17.72 15.94 0 0 0
28/07/2025
17.22
 144,600 17.72 18.71 16.73 0 0 0
25/07/2025
17.32
 32,600 17.12 17.82 17.02 0 0 0
24/07/2025
17.42
 127,300 18.31 18.31 16.73 0 0 0
23/07/2025
18.31
 70,600 19.50 20.19 18.01 0 0 0
22/07/2025
19.50
 283,900 17.12 19.50 17.12 0 0 0
21/07/2025
16.43
 51,200 16.53 17.52 16.43 0 0 0
18/07/2025
15.84
 54,400 16.33 16.63 15.84 0 0 0
17/07/2025
15.84
 49,700 15.64 16.53 15.44 0 0 0
16/07/2025
15.94
 19,000 16.23 16.23 15.24 0 0 0
15/07/2025
15.84
 14,600 15.84 16.03 15.64 0 0 0
14/07/2025
16.13
 19,500 15.24 16.13 15.04 0 0 0
11/07/2025
16.13
 24,900 16.53 16.63 15.94 0 0 0
10/07/2025
16.33
 22,200 16.33 16.63 16.23 0 0 0

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