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

10
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
(2026-10-05) 		0.20 2% 456,700 -9,500 0
9.90
12.60
10
2 tháng
(2026-09-07) 		-0.19 -1.86% 555,400 -8,300 0
9.70
12.60
10
3 tháng
(2026-08-06) 		-0.09 -0.91% 630,900 -8,300 0
9.70
12.60
10
6 tháng
(2026-05-08) 		-2.67 -20.73% 970,400 -8,300 0
9.70
13.86
10
12 tháng
(2025-11-10) 		-3.56 -25.86% 4,033,900 -8,300 0
9.70
17.62
10
24 tháng
(2024-11-14) 		5.65 124.03% 22,830,389 -8,300 0
3.46
29.10
10
36 tháng
(2023-11-20) 		6.34 164.23% 26,692,957 -8,300 0
3.37
29.10
10
60 tháng
(2021-11-30) 		-3.43 -25.15% 32,513,456 -8,300 0
3.37
29.10
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
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

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