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)
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
09/07/2025
16.63
 31,000 16.63 17.12 16.53 0 0 0
08/07/2025
16.13
 11,400 16.13 16.13 15.94 0 0 0
07/07/2025
16.23
 15,200 16.03 16.23 16.03 0 0 0
04/07/2025
16.23
 15,400 16.13 16.33 15.84 0 0 0
03/07/2025
16.43
 18,900 16.83 16.83 16.03 0 0 0
02/07/2025
16.43
 8,500 16.53 16.53 16.03 0 0 0
01/07/2025
16.33
 26,100 16.53 16.63 16.33 0 0 0
30/06/2025
16.43
 8,400 17.02 17.02 16.43 0 0 0
27/06/2025
16.63
 17,900 16.43 16.63 16.23 0 0 0
26/06/2025
16.83
 16,200 16.83 17.02 16.63 0 0 0
25/06/2025
16.83
 17,100 17.12 17.12 16.53 0 0 0
24/06/2025
16.83
 11,500 17.12 17.12 16.43 0 0 0
23/06/2025
16.83
 32,400 16.83 16.83 16.23 0 0 0
20/06/2025
17.12
 38,900 17.22 17.22 16.63 0 0 0
19/06/2025
17.22
 20,800 17.82 17.82 16.83 0 0 0
18/06/2025
16.93
 30,500 17.12 17.42 16.83 0 0 0
17/06/2025
17.12
 10,400 18.01 18.01 17.02 0 0 0
16/06/2025
16.83
 36,900 16.83 17.22 16.83 0 0 0
13/06/2025
17.12
 28,900 17.22 17.32 16.83 0 0 0
12/06/2025
17.32
 7,800 17.22 17.52 17.22 0 0 0
11/06/2025
17.32
 9,700 17.62 17.72 17.12 0 0 0
10/06/2025
17.12
 13,200 17.42 17.82 17.02 0 0 0
09/06/2025
17.12
 33,000 18.11 18.11 16.83 0 0 0
06/06/2025
17.92
 34,100 19.00 19.00 17.32 0 0 0
05/06/2025
18.81
 152,500 17.42 19.10 17.02 0 0 0
04/06/2025
17.02
 12,600 17.02 17.12 16.83 0 0 0
03/06/2025
16.93
 37,800 17.32 17.42 16.83 0 0 0
02/06/2025
16.83
 28,500 14.65 17.22 14.65 0 0 0
30/05/2025
17.32
 24,100 17.32 17.82 16.83 0 0 0
29/05/2025
17.12
 36,700 17.82 18.01 17.02 0 0 0
28/05/2025
17.72
 71,400 16.83 18.01 16.83 0 0 0
27/05/2025
16.83
 28,800 16.73 17.52 16.33 0 0 0
26/05/2025
17.12
 32,700 16.43 17.52 16.23 0 0 0
23/05/2025
16.83
 62,300 17.62 17.62 16.43 0 0 0
22/05/2025
17.22
 101,900 19.20 19.80 16.93 0 0 0
21/05/2025
19.50
 208,000 19.30 19.50 17.82 0 0 0
20/05/2025
17.62
 137,600 15.04 17.62 14.95 0 0 0
19/05/2025
15.14
 79,500 16.13 16.23 14.06 0 0 0
16/05/2025
16.23
 32,500 16.83 16.83 16.03 0 0 0
15/05/2025
16.73
 92,400 17.02 17.32 16.33 0 0 0
14/05/2025
17.32
 37,400 18.31 18.31 16.83 0 0 0
13/05/2025
17.62
 35,400 17.22 18.11 17.12 0 0 0
12/05/2025
17.02
 56,400 16.93 17.42 16.83 0 0 0
09/05/2025
17.32
 54,400 17.62 17.62 16.83 0 0 0
08/05/2025
17.72
 49,800 17.82 18.31 17.42 0 0 0
07/05/2025
18.31
 62,600 18.31 18.71 17.62 0 0 0
06/05/2025
18.71
 49,000 18.91 19.10 18.31 0 0 0
05/05/2025
18.61
 21,700 19.40 19.60 18.21 0 0 0
29/04/2025
18.71
 34,532 20.29 20.29 18.21 0 0 0
28/04/2025
18.61
 28,807 19.00 19.80 18.11 0 0 0
25/04/2025
18.81
 79,219 17.22 19.10 16.93 0 0 0
24/04/2025
17.22
 40,341 19.30 19.30 16.03 0 0 0
23/04/2025
17.72
 42,080 19.40 19.50 17.22 0 0 0
22/04/2025
17.12
 123,533 19.10 19.10 16.33 0 0 0
21/04/2025
18.91
 57,507 20.29 20.29 18.61 0 0 0
18/04/2025
20.09
 80,898 20.19 21.48 19.70 0 0 0
17/04/2025
20.29
 32,135 23.26 23.26 19.80 0 0 0
16/04/2025
20.69
 50,725 21.48 21.48 19.99 0 0 0
15/04/2025
21.28
 86,794 24.74 24.74 20.69 0 0 0
14/04/2025
21.78
 59,778 21.48 22.77 20.79 0 0 0
11/04/2025
20.79
 98,242 23.66 23.66 18.61 0 0 0
10/04/2025
20.69
 10,993 20.69 20.69 20.69 0 0 0
09/04/2025
18.01
 233,637 18.01 20.09 18.01 0 0 0
08/04/2025
20.49
 64,909 22.77 24.55 20.49 0 0 0
04/04/2025
23.16
 108,482 26.82 26.82 22.47 0 0 0
03/04/2025
25.73
 307,535 27.42 27.42 20.88 0 0 0
02/04/2025
23.95
 218,688 23.66 23.95 23.06 0 0 0
01/04/2025
21.38
 173,945 19.30 21.38 18.21 0 0 0
31/03/2025
18.21
 28,569 18.71 19.20 17.82 0 0 0

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