Công ty Cổ phần Đầu tư Xây dựng và Phát triển Trường Thành (tta)

11.20
-0.05
(-0.44%)
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
(2025-11-04) 		-0.45 -3.85% 3,229,400 -514,200 -5.9
11
11.80
11.25
2 tháng
(2025-10-06) 		-1.50 -11.76% 7,093,800 -549,900 -6.4
11
12.75
11.25
3 tháng
(2025-09-05) 		-1.50 -11.76% 13,968,100 -508,800 -5.9
11
12.85
11.25
6 tháng
(2025-06-09) 		0.30 2.74% 71,441,200 -1,342,800 -16.4
10.40
13
11.25
12 tháng
(2024-12-09) 		-1.45 -11.42% 184,300,900 -905,543 -14.8
9.36
13.90
11.25
24 tháng
(2023-12-15) 		3.35 42.41% 346,503,300 -3,503,895 -51.2
7.80
13.90
11.25
36 tháng
(2022-12-20) 		2.27 25.26% 513,244,000 1,241,352 -11.2
7.52
13.90
11.25
60 tháng
(2020-12-30) 		-4.63 -29.14% 968,655,690 1,510,273 -6.3
7.52
16.89
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
11.20
 112,500 11.15 11.30 11.15 1,900 84,200 0
04/12/2025
11.25
 121,900 11.30 11.30 11.15 6,300 89,900 -0.9
03/12/2025
11.25
 59,200 11.20 11.30 11.20 9,800 8,000 0.0
02/12/2025
11.20
 24,600 11.20 11.25 11 0 100 -0.0
01/12/2025
11.20
 21,800 11.20 11.25 11.15 0 0 0
28/11/2025
11.20
 15,900 11.25 11.25 11.05 100 0 0.0
27/11/2025
11.15
 53,900 11.20 11.25 11.10 2,600 0 0.0
26/11/2025
11.15
 71,000 11.20 11.20 11 500 0 0.0
25/11/2025
11
 460,500 11.25 11.25 11 100 70,200 -0.8
24/11/2025
11.25
 32,200 11.40 11.40 11.20 0 22,000 -0.2
21/11/2025
11.30
 87,200 11.50 11.50 11.25 0 30,200 -0.3
20/11/2025
11.50
 138,900 11.40 11.50 11.35 0 104,100 -1.2
19/11/2025
11.40
 66,400 11.45 11.50 11.40 600 0 0.0
18/11/2025
11.45
 91,800 11.55 11.60 11.40 1,100 0 0.0
17/11/2025
11.55
 49,400 11.45 11.60 11.45 5,000 0 0.1
14/11/2025
11.45
 74,600 11.50 11.65 11.45 20,800 0 0.2
13/11/2025
11.50
 112,600 11.50 11.70 11.45 3,300 35,400 -0.4
12/11/2025
11.50
 108,600 11.70 11.85 11.50 2,300 50,700 -0.6
11/11/2025
11.70
 245,100 11.70 11.70 11.40 1,000 194,300 -2.2
10/11/2025
11.70
 104,800 11.70 11.70 11.35 1,200 1,100 0.0
07/11/2025
11.70
 221,500 11.80 11.80 11.45 2,300 0 0.0
06/11/2025
11.80
 347,100 11.80 11.80 11.70 3,800 0 0.0
05/11/2025
11.80
 428,100 11.80 11.80 11.60 700 300 0.0
04/11/2025
11.70
 414,200 11.50 11.70 11.25 3,800 56,800 -0.6
03/11/2025
11.60
 339,600 11.60 11.70 11.40 0 1,100 -0.0
31/10/2025
11.60
 33,500 11.75 11.80 11.60 0 100 -0.0
30/10/2025
11.75
 14,300 11.70 11.75 11.65 100 0 0.0
29/10/2025
11.70
 159,100 11.60 11.80 11.45 1,500 4,600 -0.0
28/10/2025
11.60
 44,600 11.50 11.60 11.45 400 1,600 -0.0
27/10/2025
11.75
 71,500 11.60 11.75 11.55 15,300 0 0.2
24/10/2025
11.60
 105,800 11.75 11.75 11.60 3,000 1,100 0.0
23/10/2025
11.75
 156,500 11.55 11.75 11.50 1,000 900 0.0
22/10/2025
11.70
 68,800 11.55 11.75 11.30 1,200 900 0.0
21/10/2025
11.50
 331,900 11.25 11.50 11.10 17,400 0 0.2
20/10/2025
11.25
 427,300 11.70 11.70 10.90 1,000 12,500 -0.1
17/10/2025
11.70
 222,600 12.05 12.05 11.70 0 2,900 -0.0
16/10/2025
12
 136,100 12 12.20 11.95 0 3,500 -0.0
15/10/2025
12
 172,200 12.10 12.10 11.90 15,000 9,500 0.1
14/10/2025
12.05
 601,100 12.35 12.40 12.05 15,100 26,200 -0.1
13/10/2025
12.35
 251,600 12.30 12.45 12.30 10,100 19,800 -0.1
10/10/2025
12.45
 158,700 12.40 12.50 12.40 11,600 9,100 0.0
09/10/2025
12.40
 193,000 12.55 12.60 12.40 0 0 0
08/10/2025
12.55
 119,400 12.70 12.70 12.45 400 2,600 -0.0
07/10/2025
12.55
 86,700 12.85 12.85 12.50 1,400 13,700 -0.2
06/10/2025
12.75
 170,100 12.50 12.75 12.40 13,000 33,100 -0.3
03/10/2025
12.40
 377,800 12.60 12.80 12.35 20,500 13,000 0.1
02/10/2025
12.55
 238,100 12.95 13 12.55 4,400 25,900 -0.3
01/10/2025
12.85
 809,500 12.85 13.40 12.85 79,100 86,300 -0.1
30/09/2025
12.80
 600,400 12.60 12.85 12.50 14,900 30,400 -0.2
29/09/2025
12.65
 229,800 12.75 12.80 12.55 6,800 0 0.1
26/09/2025
12.70
 173,000 12.65 12.70 12.50 20,000 13,800 0.1
25/09/2025
12.65
 214,800 12.55 12.65 12.50 54,900 0 0.7
24/09/2025
12.55
 147,100 12.55 12.60 12.40 4,900 11,000 -0.1
23/09/2025
12.55
 283,500 12.40 12.55 12.10 16,000 1,600 0.2
22/09/2025
12.50
 386,400 12.65 12.70 12.40 8,100 77,400 -0.9
19/09/2025
12.70
 169,000 12.60 12.90 12.60 10,900 10,600 0.0
18/09/2025
12.70
 233,400 12.70 12.70 12.55 0 30,900 -0.4
17/09/2025
12.60
 164,600 12.60 12.80 12.60 100 11,900 -0.1
16/09/2025
12.65
 195,900 12.70 12.70 12.60 0 4,800 -0.1
15/09/2025
12.70
 222,300 12.95 12.95 12.65 16,200 5,300 0.1
12/09/2025
12.75
 304,100 12.70 13.05 12.70 79,500 21,500 0.7
11/09/2025
12.70
 273,900 12.70 12.80 12.45 22,400 8,000 0.2
10/09/2025
12.70
 256,100 12.70 12.85 12.50 9,300 10,600 -0.0
09/09/2025
12.70
 233,200 12.65 12.70 12.55 7,700 4,500 0.0
08/09/2025
12.70
 514,600 13 13 12.60 49,500 9,400 0.5
05/09/2025
12.75
 846,800 13.05 13.05 12.65 31,100 38,300 -0.1
04/09/2025
13
 732,200 13 13.05 12.75 5,100 29,600 -0.3
03/09/2025
13
 629,400 12.85 13 12.40 0 84,400 -1.1
29/08/2025
12.50
 600,000 12.50 13 12.35 19,600 55,000 -0.4
28/08/2025
12.60
 262,800 12.60 12.80 12.40 14,500 16,900 0
27/08/2025
12.80
 3,047,300 12 12.80 11.90 36,400 152,600 -1.5
26/08/2025
12
 571,900 11.70 12 11.65 70,800 63,600 0.1
25/08/2025
11.70
 1,139,800 12.10 12.15 11.70 800 337,900 -4.0
22/08/2025
12
 1,388,400 12.80 12.80 11.85 79,000 112,700 -0.5
21/08/2025
12.60
 3,457,000 11.85 12.60 11.70 90,900 186,100 -1.1
20/08/2025
11.80
 2,264,800 11.65 12 11.60 322,500 231,000 1.1
19/08/2025
11.65
 552,100 11.75 11.80 11.65 38,300 19,500 0.2
18/08/2025
11.65
 844,200 11.60 11.90 11.60 37,100 9,100 0.3
15/08/2025
11.60
 1,086,400 12.05 12.05 11.55 35,600 206,100 -2.0
14/08/2025
11.90
 1,899,600 11.70 12.15 11.70 286,100 72,500 2.5
13/08/2025
11.70
 482,000 11.90 11.90 11.65 28,300 93,500 -0.8
12/08/2025
11.85
 1,109,500 11.65 11.95 11.60 165,400 128,500 0.4
11/08/2025
11.65
 449,800 11.65 11.80 11.65 41,700 200 0.5
08/08/2025
11.70
 646,800 11.75 11.75 11.60 57,100 20,000 0.4
07/08/2025
11.65
 477,000 11.65 11.90 11.55 8,300 50,000 -0.5
06/08/2025
11.65
 486,800 11.80 11.85 11.60 4,800 141,300 -1.6
05/08/2025
11.80
 1,390,800 11.90 11.95 11.50 31,700 149,800 -1.4
04/08/2025
11.85
 749,500 11.80 11.95 11.55 11,900 274,400 -3.1
01/08/2025
11.80
 1,841,200 11.50 11.80 11.40 190,100 39,200 1.8
31/07/2025
11.50
 965,000 11.45 11.70 11.40 205,900 3,400 2.4
30/07/2025
11.60
 1,031,700 11.30 11.65 11.30 18,000 87,000 -0.8
29/07/2025
11.30
 1,691,400 11.95 12 11.25 274,000 135,800 1.6
28/07/2025
11.90
 1,196,400 11.65 12.05 11.55 31,900 97,700 -0.8
25/07/2025
11.65
 791,600 11.55 11.85 11.55 9,400 192,400 -2.1
24/07/2025
11.70
 1,231,500 11.35 11.70 11.35 113,600 25,300 1.0
23/07/2025
11.35
 1,422,600 11.35 11.60 11.30 55,900 13,600 0.5
22/07/2025
11.25
 920,900 11.45 11.50 11.25 7,500 40,300 -0.4
21/07/2025
11.45
 1,506,400 11.55 11.85 11.40 108,400 134,700 -0.3
18/07/2025
11.45
 2,176,300 11.05 11.45 10.85 280,000 93,500 2.1
17/07/2025
11
 1,052,300 11.35 11.35 10.90 19,600 142,600 -1.4
16/07/2025
11.15
 1,771,700 10.80 11.20 10.75 119,100 29,800 1.0

Chính sách bảo mật | Điều khoản sử dụng |