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

13.60
0.20
(1.49%)
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
(2025-11-12) 		-0.10 -0.72% 222,300 1,400 0.0
13.60
14.20
13.60
2 tháng
(2025-10-13) 		-2.50 -15.43% 854,400 800 0.0
13.60
16.20
13.60
3 tháng
(2025-09-15) 		-0.80 -5.52% 1,568,200 -1,600 -0.0
13.30
16.60
13.60
6 tháng
(2025-06-16) 		-3.30 -19.41% 4,098,100 2,100 0.0
13.30
19.70
13.60
12 tháng
(2024-12-17) 		5.80 73.42% 18,705,831 -27,199 -0.3
7.80
29.40
13.60
24 tháng
(2023-12-25) 		10.30 302.94% 23,051,256 -33,099 -0.4
3.40
29.40
13.60
36 tháng
(2022-12-28) 		9.11 198.52% 24,097,665 -33,099 -0.4
3.40
29.40
13.60
60 tháng
(2021-01-07) 		6.34 86.09% 45,481,480 -33,099 -0.4
3.40
29.40
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
4.50
 9,500 4.40 4.50 4.40 0 0 0
01/10/2024
4.50
 7,200 4.40 4.50 4.40 0 0 0
30/09/2024
4.40
 2,700 4.40 4.40 4.40 0 0 0
27/09/2024
4.30
 2,700 4.40 4.40 4.30 0 0 0
26/09/2024
4.40
 7,500 4.40 4.40 4.40 0 0 0
25/09/2024
4.40
 23,200 4.60 4.60 4.40 0 0 0
24/09/2024
4.60
 19,700 4.50 4.60 4.50 0 0 0
23/09/2024
4.60
 0 4.60 4.60 4.60 0 0 0
20/09/2024
4.60
 100 4.60 4.60 4.60 0 0 0
19/09/2024
4.50
 1,400 4.50 4.50 4.50 0 0 0
18/09/2024
4.60
 700 4.60 4.60 4.60 0 0 0
17/09/2024
4.60
 600 4.30 4.60 4.30 0 0 0
16/09/2024
4.30
 21,100 4.40 4.40 4.20 0 0 0
13/09/2024
4.90
 100 4.90 4.90 4.90 0 0 0
12/09/2024
4.40
 17,400 4.50 4.50 4.40 0 0 0
11/09/2024
4.40
 900 4.50 4.50 4.40 0 0 0
10/09/2024
4.40
 15,400 4.50 4.50 4.40 0 0 0
09/09/2024
4.40
 3,800 4.50 4.50 4.40 0 0 0
06/09/2024
4.60
 12,702 4.50 4.60 4.50 0 0 0
05/09/2024
4.50
 33,400 4.60 4.70 4.50 0 0 0
04/09/2024
4.50
 32,700 4.60 4.60 4.50 0 0 0
30/08/2024
4.70
 23,300 4.60 4.70 4.60 0 0 0
29/08/2024
4.70
 6,200 4.70 4.80 4.70 0 0 0
28/08/2024
4.80
 18,500 4.70 4.80 4.60 0 0 0
27/08/2024
4.80
 7,800 4.80 4.80 4.70 0 0 0
26/08/2024
4.80
 13,100 4.80 4.90 4.60 0 0 0
23/08/2024
4.60
 15,800 4.50 4.60 4.50 0 0 0
22/08/2024
4.50
 34,300 4.60 4.70 4.50 0 0 0
21/08/2024
4.50
 15,300 4.60 4.60 4.50 0 0 0
20/08/2024
4.60
 26,200 4.50 4.60 4.50 0 0 0
19/08/2024
4.60
 31,809 4.60 4.70 4.50 0 0 0
16/08/2024
4.50
 23,301 4.70 4.70 4.40 0 0 0
15/08/2024
4.50
 15,600 4.70 4.80 4.50 0 0 0
14/08/2024
4.50
 33,400 4.40 4.60 4.30 0 0 0
13/08/2024
4.50
 22,200 4.30 4.50 4.20 0 0 0
12/08/2024
4.30
 101,200 4.70 4.70 4 0 0 0
09/08/2024
4.50
 65,700 5.40 5.40 4.50 0 0 0
08/08/2024
4.70
 19,300 5.40 5.40 4.60 0 0 0
07/08/2024
4.70
 24,600 4.70 4.90 4.50 0 0 0
06/08/2024
4.80
 117,200 4.40 4.80 4.40 0 0 0
05/08/2024
5
 33,801 5.90 5.90 5 0 0 0
02/08/2024
5.90
 194,510 5.40 5.90 5.40 0 0 0
01/08/2024
5.20
 227,900 4.80 5.20 4.80 0 5,900 -0.0
31/07/2024
4.70
 41,111 4.50 4.70 4.50 0 0 0
30/07/2024
4.40
 6,301 4.30 4.40 4.30 0 0 0
29/07/2024
4.50
 7,701 4.50 4.50 4.50 0 0 0
26/07/2024
4.40
 9,601 4.40 4.40 4.30 0 0 0
25/07/2024
4.30
 17,700 4.40 4.40 4.30 0 0 0
24/07/2024
4.30
 4,300 4.10 4.30 4.10 0 0 0
23/07/2024
4.50
 108,100 4.40 4.50 4 0 0 0
22/07/2024
4.40
 31,000 4.40 4.40 4.30 0 0 0
19/07/2024
4.60
 36,000 4.40 4.60 4.30 0 0 0
18/07/2024
4.50
 39,000 4.40 4.50 4.40 0 0 0
17/07/2024
4.40
 28,200 4.40 4.40 4.40 0 0 0
16/07/2024
4.30
 19,200 4.30 4.40 4.30 0 0 0
15/07/2024
4.30
 12,300 4.30 4.30 4.30 0 0 0
12/07/2024
4.20
 2,600 4.20 4.20 4.20 0 0 0
11/07/2024
4.20
 33,523 4.20 4.30 4.20 0 0 0
10/07/2024
4.30
 7,000 4.40 4.40 4.30 0 0 0
09/07/2024
4.30
 500 4.30 4.30 4.30 0 0 0
08/07/2024
4.40
 7,300 4.40 4.40 4.20 0 0 0
05/07/2024
4.40
 81,400 4.50 4.70 4.40 0 0 0
04/07/2024
4.50
 6,300 4.60 4.60 4.40 0 0 0
03/07/2024
4.40
 15,900 4.40 4.60 4.30 0 0 0
02/07/2024
4.30
 5,300 4.50 4.50 4.10 0 0 0
01/07/2024
4.10
 6,900 4.50 4.60 4.10 0 0 0
28/06/2024
4.20
 25,000 4.40 4.60 4.10 0 0 0
27/06/2024
4.40
 5,800 4.40 4.60 4.40 0 0 0
26/06/2024
4.50
 15,200 4.70 4.70 4.40 0 0 0
25/06/2024
4.50
 41,800 4.50 4.90 4.50 0 0 0
24/06/2024
4.50
 15,900 4.50 4.50 4.30 0 0 0
21/06/2024
4.50
 15,937 4.20 4.50 4.20 0 0 0
20/06/2024
4.20
 13,600 4.40 4.50 4.20 0 0 0
19/06/2024
4.50
 0 4.50 4.50 4.50 0 0 0
18/06/2024
4.30
 25,200 4.50 4.50 4.30 0 0 0
17/06/2024
4.50
 0 4.50 4.50 4.50 0 0 0
14/06/2024
4.50
 4,000 4.50 4.60 4.40 0 0 0
13/06/2024
4.50
 7,700 4.80 4.80 4.50 0 0 0
12/06/2024
4.80
 800 5 5 4.50 0 0 0
11/06/2024
4.50
 13,600 4.60 4.60 4.50 0 0 0
10/06/2024
4.70
 2,800 4.80 4.80 4.70 0 0 0
07/06/2024
4.60
 12,700 4.80 4.80 4.40 0 0 0
06/06/2024
4.80
 10,700 5 5 4.80 0 0 0
05/06/2024
4.90
 5,800 5 5 4.50 0 0 0
04/06/2024
4.90
 32,900 4.80 4.90 4.80 0 0 0
03/06/2024
4.90
 18,900 4.50 4.90 4.50 0 0 0
31/05/2024
4.60
 28,202 4.80 4.80 4.40 0 0 0
30/05/2024
4.80
 15,600 4.30 4.80 4.30 0 0 0
29/05/2024
4.90
 41,300 5 5 4.50 0 0 0
28/05/2024
5
 41,200 5.10 5.10 4.70 0 0 0
27/05/2024
4.80
 43,500 4.30 4.80 4.30 0 0 0
24/05/2024
4.30
 10,400 4.10 4.40 4.10 0 0 0
23/05/2024
4
 4,100 4 4 4 0 0 0
22/05/2024
4
 20,600 4.30 4.30 4 0 0 0
21/05/2024
4.10
 1,400 3.90 4.10 3.80 0 0 0
20/05/2024
3.70
 12,500 4 4 3.70 0 0 0
17/05/2024
3.90
 2,600 3.90 3.90 3.80 0 0 0
16/05/2024
3.70
 7,000 3.70 3.80 3.70 0 0 0
15/05/2024
3.70
 3,312 3.70 3.90 3.70 0 0 0
14/05/2024
3.90
 6,200 4 4.10 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |