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

10.40
-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)
13/02/2025
20.79
 293,807 19.10 20.79 17.82 0 0 0
12/02/2025
18.41
 70,932 19.00 19.00 17.12 0 0 0
11/02/2025
18.41
 147,275 20.29 21.78 17.12 0 0 0
10/02/2025
19.60
 343,040 18.51 21.08 15.74 0 0 0
07/02/2025
18.41
 349,342 17.72 18.41 16.43 0 0 0
06/02/2025
16.33
 240,827 14.85 16.33 14.85 0 0 0
05/02/2025
14.45
 214,083 14.25 14.65 13.86 0 0 0
04/02/2025
13.36
 87,244 13.86 14.06 12.77 0 0 0
24/01/2025
12.37
 231,955 14.35 14.35 12.37 0 0 0
23/01/2025
14.06
 110,020 15.34 15.34 13.66 0 0 0
22/01/2025
14.15
 260,053 12.87 14.15 11.88 0 0 0
21/01/2025
12.47
 72,752 12.08 12.87 12.08 0 0 0
20/01/2025
11.98
 46,537 12.47 12.47 11.68 0 0 0
17/01/2025
11.68
 124,806 11.88 12.47 11.58 0 0 0
16/01/2025
11.58
 91,908 11.38 12.37 10.79 0 0 0
15/01/2025
11.09
 107,128 11.58 11.78 10.89 0 0 0
14/01/2025
11.78
 61,374 11.88 12.27 11.38 0 0 0
13/01/2025
11.78
 144,757 11.78 12.87 11.68 0 0 0
10/01/2025
11.68
 129,821 10.89 12.08 10.89 0 0 0
09/01/2025
10.79
 49,959 11.88 11.88 10.49 0 0 0
08/01/2025
11.18
 88,947 10.89 11.58 10.59 0 0 0
07/01/2025
16.33
 26,100 16.53 16.63 16.33 0 0 0
06/01/2025
11.28
 219,578 10.69 11.58 10.69 0 0 0
03/01/2025
10.69
 132,306 9.40 10.69 9.40 0 0 0
02/01/2025
9.70
 88,267 9.50 9.90 9.11 0 0 0
31/12/2024
9.50
 46,924 10.39 10.59 9.50 0 0 0
30/12/2024
10.19
 93,545 10.39 10.59 9.40 0 0 0
27/12/2024
10.39
 241,795 11.09 11.68 10.00 0 0 0
26/12/2024
11.09
 435,426 12.27 12.27 10.79 0 0 0
25/12/2024
10.69
 26,724 10.39 10.69 10.39 0 0 0
24/12/2024
9.90
 227,672 8.61 9.90 8.31 0 0 0
23/12/2024
8.51
 113,827 8.91 9.40 8.22 0 0 0
20/12/2024
8.71
 163,286 7.72 8.81 7.32 0 0 0
19/12/2024
7.72
 214,333 8.31 8.51 7.42 0 0 0
18/12/2024
8.51
 164,527 7.92 8.91 7.82 0 0 0
17/12/2024
7.82
 341,400 7.82 7.82 7.52 0 0 0
16/12/2024
6.83
 84,819 6.04 6.83 6.04 0 0 0
13/12/2024
5.94
 291,418 5.34 5.94 5.25 0 0 0
12/12/2024
5.44
 46,800 4.85 5.64 4.85 0 0 0
11/12/2024
4.95
 35,418 5.34 5.34 4.75 0 0 0
10/12/2024
4.95
 34,601 5.05 5.44 4.85 0 0 0
09/12/2024
5.05
 59,321 4.75 5.05 4.55 0 0 0
06/12/2024
4.75
 800 4.95 4.95 4.45 0 0 0
05/12/2024
3.96
 2,200 3.76 3.96 3.76 0 0 0
04/12/2024
5.15
 13,152 5.15 5.25 4.55 0 0 0
03/12/2024
3.56
 1,000 3.56 3.56 3.56 0 0 0
02/12/2024
3.46
 3,125 3.46 3.56 3.46 0 0 0
29/11/2024
10.39
 200 9.70 10.39 9.70 0 0 0
28/11/2024
10.39
 200 9.70 10.39 9.70 0 0 0
27/11/2024
10.39
 200 9.70 10.39 9.70 0 0 0
26/11/2024
10.39
 200 9.70 10.39 9.70 0 0 0
25/11/2024
4.45
 0 4.45 4.45 4.45 0 0 0
22/11/2024
4.55
 6,100 4.45 4.55 4.45 0 0 0
21/11/2024
4.95
 100 4.95 4.95 4.95 0 0 0
20/11/2024
4.55
 4,200 4.55 4.55 4.45 0 0 0
19/11/2024
4.55
 8,600 4.65 4.75 4.55 0 0 0
18/11/2024
4.45
 2,200 4.45 4.55 4.45 0 0 0
15/11/2024
4.45
 5,000 4.45 4.45 4.45 0 0 0
14/11/2024
4.55
 2,300 4.55 4.55 4.55 0 0 0
13/11/2024
4.45
 7,200 4.45 4.45 4.45 0 0 0
12/11/2024
4.45
 7,600 4.55 4.55 4.45 0 0 0
11/11/2024
4.55
 200 4.55 4.55 4.55 0 0 0
08/11/2024
4.55
 1,200 4.55 4.55 4.45 0 0 0
07/11/2024
4.55
 2,801 4.45 4.55 4.45 0 0 0
06/11/2024
4.65
 1,300 4.45 4.65 4.45 0 0 0
05/11/2024
4.45
 3,400 4.45 4.45 4.45 0 0 0
04/11/2024
4.65
 2,300 4.45 4.65 4.36 0 0 0
01/11/2024
4.65
 1,310 5.15 5.15 4.65 0 0 0
31/10/2024
4.65
 2,401 4.75 4.75 4.55 0 0 0
30/10/2024
4.65
 7,301 4.65 4.65 4.55 0 0 0
29/10/2024
4.65
 4,010 4.55 4.85 4.55 0 0 0
28/10/2024
4.45
 2,100 4.26 4.45 4.26 0 0 0
25/10/2024
4.45
 1,300 4.55 4.55 4.36 0 0 0
24/10/2024
4.55
 5,100 4.36 4.55 4.36 0 0 0
23/10/2024
4.45
 1,200 4.36 4.45 4.36 0 0 0
22/10/2024
4.55
 1,200 4.36 4.55 4.36 0 0 0
21/10/2024
4.45
 2,001 4.45 4.45 4.45 0 0 0
18/10/2024
4.65
 28,500 4.55 4.75 4.45 0 0 0
17/10/2024
4.26
 1,900 4.26 4.26 4.26 0 0 0
16/10/2024
4.45
 0 4.45 4.45 4.45 0 0 0
15/10/2024
4.45
 0 4.45 4.45 4.45 0 0 0
14/10/2024
4.45
 0 4.45 4.45 4.45 0 0 0
11/10/2024
4.45
 0 4.45 4.45 4.45 0 0 0
10/10/2024
4.45
 2,800 4.45 4.45 4.36 0 0 0
09/10/2024
4.45
 700 4.45 4.65 4.45 0 0 0
08/10/2024
4.36
 0 4.36 4.36 4.36 0 0 0
07/10/2024
4.36
 12,700 4.36 4.36 4.26 0 0 0
04/10/2024
4.36
 0 4.36 4.36 4.36 0 0 0
03/10/2024
4.36
 0 4.36 4.36 4.36 0 0 0
02/10/2024
4.45
 9,500 4.36 4.45 4.36 0 0 0
01/10/2024
4.45
 7,200 4.36 4.45 4.36 0 0 0
30/09/2024
4.36
 2,700 4.36 4.36 4.36 0 0 0
27/09/2024
4.26
 2,700 4.36 4.36 4.26 0 0 0
26/09/2024
4.36
 7,500 4.36 4.36 4.36 0 0 0
25/09/2024
4.36
 23,200 4.55 4.55 4.36 0 0 0
24/09/2024
4.55
 19,700 4.45 4.55 4.45 0 0 0
23/09/2024
4.55
 0 4.55 4.55 4.55 0 0 0
20/09/2024
4.55
 100 4.55 4.55 4.55 0 0 0
19/09/2024
4.45
 1,400 4.45 4.45 4.45 0 0 0
18/09/2024
4.55
 700 4.55 4.55 4.55 0 0 0

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