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)
17/09/2024
4.55
 600 4.26 4.55 4.26 0 0 0
16/09/2024
4.26
 21,100 4.36 4.36 4.16 0 0 0
13/09/2024
4.85
 100 4.85 4.85 4.85 0 0 0
12/09/2024
4.36
 17,400 4.45 4.45 4.36 0 0 0
11/09/2024
4.36
 900 4.45 4.45 4.36 0 0 0
10/09/2024
4.36
 15,400 4.45 4.45 4.36 0 0 0
09/09/2024
4.36
 3,800 4.45 4.45 4.36 0 0 0
06/09/2024
4.55
 12,702 4.45 4.55 4.45 0 0 0
05/09/2024
4.45
 33,400 4.55 4.65 4.45 0 0 0
04/09/2024
4.45
 32,700 4.55 4.55 4.45 0 0 0
30/08/2024
4.65
 23,300 4.55 4.65 4.55 0 0 0
29/08/2024
4.65
 6,200 4.65 4.75 4.65 0 0 0
28/08/2024
4.75
 18,500 4.65 4.75 4.55 0 0 0
27/08/2024
4.75
 7,800 4.75 4.75 4.65 0 0 0
26/08/2024
4.75
 13,100 4.75 4.85 4.55 0 0 0
23/08/2024
4.55
 15,800 4.45 4.55 4.45 0 0 0
22/08/2024
4.45
 34,300 4.55 4.65 4.45 0 0 0
21/08/2024
4.45
 15,300 4.55 4.55 4.45 0 0 0
20/08/2024
4.55
 26,200 4.45 4.55 4.45 0 0 0
19/08/2024
4.55
 31,809 4.55 4.65 4.45 0 0 0
16/08/2024
4.45
 23,301 4.65 4.65 4.36 0 0 0
15/08/2024
4.45
 15,600 4.65 4.75 4.45 0 0 0
14/08/2024
4.45
 33,400 4.36 4.55 4.26 0 0 0
13/08/2024
4.45
 22,200 4.26 4.45 4.16 0 0 0
12/08/2024
4.26
 101,200 4.65 4.65 3.96 0 0 0
09/08/2024
4.45
 65,700 5.34 5.34 4.45 0 0 0
08/08/2024
4.65
 19,300 5.34 5.34 4.55 0 0 0
07/08/2024
4.65
 24,600 4.65 4.85 4.45 0 0 0
06/08/2024
4.75
 117,200 4.36 4.75 4.36 0 0 0
05/08/2024
4.95
 33,801 5.84 5.84 4.95 0 0 0
02/08/2024
5.84
 194,510 5.34 5.84 5.34 0 0 0
01/08/2024
5.15
 227,900 4.75 5.15 4.75 0 0 0
31/07/2024
4.65
 41,111 4.45 4.65 4.45 0 0 0
30/07/2024
4.36
 6,301 4.26 4.36 4.26 0 0 0
29/07/2024
4.45
 7,701 4.45 4.45 4.45 0 0 0
26/07/2024
4.36
 9,601 4.36 4.36 4.26 0 0 0
25/07/2024
4.26
 17,700 4.36 4.36 4.26 0 0 0
24/07/2024
4.26
 4,300 4.06 4.26 4.06 0 0 0
23/07/2024
4.45
 108,100 4.36 4.45 3.96 0 0 0
22/07/2024
4.36
 31,000 4.36 4.36 4.26 0 0 0
19/07/2024
4.55
 36,000 4.36 4.55 4.26 0 0 0
18/07/2024
4.45
 39,000 4.36 4.45 4.36 0 0 0
17/07/2024
4.36
 28,200 4.36 4.36 4.36 0 0 0
16/07/2024
4.26
 19,200 4.26 4.36 4.26 0 0 0
15/07/2024
4.26
 12,300 4.26 4.26 4.26 0 0 0
12/07/2024
4.16
 2,600 4.16 4.16 4.16 0 0 0
11/07/2024
4.16
 33,523 4.16 4.26 4.16 0 0 0
10/07/2024
4.26
 7,000 4.36 4.36 4.26 0 0 0
09/07/2024
4.26
 500 4.26 4.26 4.26 0 0 0
08/07/2024
4.36
 7,300 4.36 4.36 4.16 0 0 0
05/07/2024
4.36
 81,400 4.45 4.65 4.36 0 0 0
04/07/2024
4.45
 6,300 4.55 4.55 4.36 0 0 0
03/07/2024
3.46
 1,000 3.46 3.46 3.46 0 0 0
02/07/2024
4.26
 5,300 4.45 4.45 4.06 0 0 0
01/07/2024
4.06
 6,900 4.45 4.55 4.06 0 0 0
28/06/2024
4.16
 25,000 4.36 4.55 4.06 0 0 0
27/06/2024
4.36
 5,800 4.36 4.55 4.36 0 0 0
26/06/2024
4.45
 15,200 4.65 4.65 4.36 0 0 0
25/06/2024
4.45
 41,800 4.45 4.85 4.45 0 0 0
24/06/2024
4.45
 15,900 4.45 4.45 4.26 0 0 0
21/06/2024
4.45
 15,937 4.16 4.45 4.16 0 0 0
20/06/2024
4.16
 13,600 4.36 4.45 4.16 0 0 0
19/06/2024
4.45
 0 4.45 4.45 4.45 0 0 0
18/06/2024
4.26
 25,200 4.45 4.45 4.26 0 0 0
17/06/2024
4.45
 0 4.45 4.45 4.45 0 0 0
14/06/2024
4.45
 4,000 4.45 4.55 4.36 0 0 0
13/06/2024
4.45
 7,700 4.75 4.75 4.45 0 0 0
12/06/2024
4.75
 800 4.95 4.95 4.45 0 0 0
11/06/2024
4.65
 1,300 4.45 4.65 4.45 0 0 0
10/06/2024
4.65
 2,800 4.75 4.75 4.65 0 0 0
07/06/2024
4.55
 12,700 4.75 4.75 4.36 0 0 0
06/06/2024
4.75
 10,700 4.95 4.95 4.75 0 0 0
05/06/2024
4.85
 5,800 4.95 4.95 4.45 0 0 0
04/06/2024
4.85
 32,900 4.75 4.85 4.75 0 0 0
03/06/2024
4.85
 18,900 4.45 4.85 4.45 0 0 0
31/05/2024
4.55
 28,202 4.75 4.75 4.36 0 0 0
30/05/2024
4.75
 15,600 4.26 4.75 4.26 0 0 0
29/05/2024
4.85
 41,300 4.95 4.95 4.45 0 0 0
28/05/2024
4.95
 41,200 5.05 5.05 4.65 0 0 0
27/05/2024
4.75
 43,500 4.26 4.75 4.26 0 0 0
24/05/2024
4.26
 10,400 4.06 4.36 4.06 0 0 0
23/05/2024
3.96
 4,100 3.96 3.96 3.96 0 0 0
22/05/2024
3.96
 20,600 4.26 4.26 3.96 0 0 0
21/05/2024
4.06
 1,400 3.86 4.06 3.76 0 0 0
20/05/2024
3.66
 12,500 3.96 3.96 3.66 0 0 0
16/05/2024
3.66
 7,000 3.66 3.76 3.66 0 0 0
15/05/2024
3.66
 3,312 3.66 3.86 3.66 0 0 0
14/05/2024
3.86
 6,200 3.96 4.06 3.86 0 0 0
13/05/2024
3.86
 12,300 3.86 4.16 3.86 0 0 0
10/05/2024
3.96
 2,200 3.76 3.96 3.76 0 0 0
09/05/2024
3.86
 7,600 3.76 3.86 3.66 0 0 0
08/05/2024
3.66
 4,900 3.76 4.06 3.56 0 0 0
07/05/2024
3.86
 6,600 3.46 3.86 3.46 0 0 0
06/05/2024
3.56
 58,600 3.66 3.66 3.27 0 0 0
03/05/2024
4.26
 6,400 3.66 4.26 3.56 0 0 0
02/05/2024
4.16
 0 4.16 4.16 4.16 0 0 0
26/04/2024
4.16
 300 4.26 4.26 4.06 0 0 0
25/04/2024
4.36
 450 3.86 4.36 3.86 0 0 0
24/04/2024
3.76
 7,800 4.16 4.26 3.46 0 0 0
23/04/2024
3.76
 5,300 3.56 3.96 3.56 0 0 0

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