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

11.30
0.10
(0.89%)
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
(2026-02-11) 		0.25 2.28% 7,656,100 -26,600 -0.3
10.25
11.70
11.30
2 tháng
(2026-01-12) 		0.25 2.28% 10,979,600 -152,700 -1.7
10.25
11.70
11.30
3 tháng
(2025-12-15) 		0.72 6.91% 13,655,400 -248,300 -2.7
10.25
11.70
11.30
6 tháng
(2025-09-15) 		-0.90 -7.40% 25,935,200 -1,209,400 -13.7
10.25
12.24
11.30
12 tháng
(2025-03-18) 		-0.94 -7.76% 131,783,800 -1,320,348 -18.2
8.91
12.38
11.30
24 tháng
(2024-03-25) 		3.39 43.41% 323,145,400 -7,585,479 -86.5
7.43
13.24
11.30
36 tháng
(2023-03-29) 		3.62 47.68% 494,669,800 673,686 -17.4
7.16
13.24
11.30
60 tháng
(2021-04-08) 		-0.63 -5.34% 895,568,000 571,273 -18.1
7.16
16.09
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
10.41
 383,500 10.36 10.54 10.32 13,000 0 0.2
29/07/2022
10.32
 434,900 10.27 10.36 10.19 16,100 0 0.2
28/07/2022
10.27
 447,300 10.32 10.36 10.10 7,300 0 0.1
27/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
27/07/2022
10.05
 238,900 9.88 10.05 9.79 16,900 0 0.2
26/07/2022
9.76
 337,800 9.72 9.84 9.72 5,700 0 0.1
25/07/2022
9.76
 398,400 9.84 10.12 9.76 2,000 2,200 -0.0
22/07/2022
9.92
 387,700 9.96 10.04 9.88 0 4,000 0.2
21/07/2022
9.96
 332,800 9.92 10.00 9.88 12,000 0 0.1
20/07/2022
9.92
 386,200 9.80 10.25 9.80 8,700 200 0.1
19/07/2022
9.80
 368,600 9.76 9.88 9.68 0 1,300 -0.0
18/07/2022
9.72
 256,800 9.80 10.21 9.72 2,000 7,900 -0.1
15/07/2022
9.80
 482,500 9.59 9.88 9.59 7,600 0 0.1
14/07/2022
9.59
 291,300 9.55 9.72 9.51 3,800 0 0.0
13/07/2022
9.59
 267,300 9.72 9.72 9.55 9,100 0 0.1
12/07/2022
9.55
 251,900 9.35 9.63 9.35 7,600 0 0.1
11/07/2022
9.35
 305,500 9.39 9.59 9.35 2,900 500 0.0
08/07/2022
9.51
 202,200 9.39 9.55 9.31 0 8,700 0.0
07/07/2022
9.31
 123,500 9.55 9.55 9.19 2,100 0 0.0
06/07/2022
9.31
 179,900 9.35 9.51 9.23 1,000 0 0.0
05/07/2022
9.43
 221,400 9.63 9.63 9.35 900 100 0.0
04/07/2022
9.55
 126,700 9.55 9.72 9.47 0 0 -0.1
01/07/2022
9.55
 233,200 9.63 9.63 9.27 100 5,400 -0.1
30/06/2022
9.63
 164,800 9.76 9.96 9.63 0 2,200 -0.0
29/06/2022
9.76
 230,700 9.80 9.80 9.63 100 1,000 -0.0
28/06/2022
9.80
 256,100 9.80 9.96 9.68 5,400 0 0.1
27/06/2022
9.80
 209,000 9.72 9.80 9.63 0 0 0
24/06/2022
9.80
 164,200 9.59 9.92 9.55 0 0 -0.0
23/06/2022
9.63
 214,600 9.35 9.63 9.06 0 4,000 -0.0
22/06/2022
9.19
 677,000 9.39 9.51 8.74 12,200 0 0.1
21/06/2022
9.35
 569,400 9.80 9.92 9.27 300 0 0.0
20/06/2022
9.80
 492,500 10.53 10.82 9.80 0 1,600 -0.0
17/06/2022
10.33
 594,900 10.61 10.86 10.25 500 16,100 -0.2
16/06/2022
10.98
 573,100 11.31 11.64 10.98 0 9,200 -0.1
15/06/2022
10.94
 428,000 11.47 11.47 10.66 400 29,300 -0.4
14/06/2022
11.43
 455,400 11.59 11.59 11.19 13,500 6,700 0.1
13/06/2022
11.27
 1,661,500 11.19 11.96 10.98 14,100 8,000 0.1
10/06/2022
11.47
 650,700 11.68 12.00 11.47 9,400 3,100 0.1
09/06/2022
11.88
 354,800 11.84 11.96 11.76 10,800 0 0.2
08/06/2022
11.84
 680,300 12.21 12.21 11.84 600 2,200 -0.0
07/06/2022
11.96
 2,276,000 11.27 11.96 11.27 25,300 0 0.4
06/06/2022
11.19
 278,000 11.02 11.39 10.98 0 2,800 -0.0
03/06/2022
10.98
 280,200 11.15 11.27 10.94 0 0 -0.0
02/06/2022
11.19
 432,200 11.27 11.47 11.19 4,400 6,700 -0.0
01/06/2022
11.23
 171,700 11.10 11.31 11.02 3,000 700 0.0
31/05/2022
11.10
 696,400 11.51 11.51 11.10 0 2,700 -0.0
30/05/2022
11.59
 1,131,900 11.51 11.68 11.31 0 3,500 -0.0
27/05/2022
11.51
 944,500 11.59 11.72 11.31 3,700 100 0.1
26/05/2022
11.55
 1,484,100 11.06 11.64 11.06 4,100 0 0.1
25/05/2022
11.06
 731,100 10.78 11.19 10.53 4,200 0 0.1
24/05/2022
10.82
 220,800 10.78 10.94 10.45 0 0 -0.0
23/05/2022
10.78
 209,100 10.82 11.15 10.66 0 3,300 -0.0
20/05/2022
10.86
 357,600 10.86 11.19 10.78 1,700 400 0.0
19/05/2022
10.94
 288,000 10.61 11.10 10.61 500 1,300 -0.0
18/05/2022
11.02
 289,200 11.19 11.23 10.70 1,900 0 0.0
17/05/2022
11.19
 603,200 10.61 11.27 10.53 2,300 0 0.0
16/05/2022
10.66
 431,400 10.53 11.02 10.49 1,300 0 0.0
13/05/2022
10.49
 353,400 10.25 10.74 10.08 0 4,800 -0.1
12/05/2022
10.57
 103,400 11.19 11.19 10.49 0 100 -0.0
11/05/2022
11.27
 289,900 11.02 11.27 10.74 0 8,700 -0.1
10/05/2022
10.98
 668,700 10.04 10.98 9.80 4,800 1,500 0.0
09/05/2022
10.29
 755,700 10.53 10.53 10.12 0 9,600 -0.1
06/05/2022
10.53
 276,000 10.45 10.61 10.41 8,600 0 0.1
05/05/2022
10.61
 216,100 10.78 11.02 10.53 1,600 14,400 -0.2
04/05/2022
10.74
 206,700 11.10 11.15 10.74 0 5,700 -0.1
29/04/2022
11.02
 413,000 10.57 11.02 10.41 3,000 0 0.0
28/04/2022
10.45
 148,600 10.61 10.61 10.37 3,300 300 0.0
27/04/2022
10.53
 206,100 10.57 10.57 10.33 1,400 2,000 -0.0
26/04/2022
10.45
 209,300 10.04 10.45 9.84 5,800 2,800 0.0
25/04/2022
10.37
 453,800 10.53 10.61 9.80 9,800 28,100 -0.2
22/04/2022
10.45
 223,200 10.21 10.53 10.21 0 3,500 -0.0
21/04/2022
10.21
 495,100 10.37 10.37 9.68 7,200 0 0.1
20/04/2022
10.29
 510,600 10.25 10.78 10.08 13,600 3,000 0.1
19/04/2022
10.25
 286,800 10.86 10.98 10.25 0 11,100 -0.1
18/04/2022
10.86
 426,100 11.35 11.43 10.66 1,300 8,900 -0.1
15/04/2022
11.39
 237,000 11.76 11.76 11.39 0 700 0
14/04/2022
11.72
 119,200 11.68 11.84 11.68 0 9,000 -0.1
13/04/2022
11.68
 319,800 11.59 11.72 11.35 0 12,900 -0.2
12/04/2022
11.59
 360,100 11.92 12.08 11.59 100 50,400 -0.7
08/04/2022
11.88
 408,500 12.04 12.08 11.84 200 38,700 -0.6
07/04/2022
12.04
 635,900 11.96 12.37 11.96 200 24,200 -0.4
06/04/2022
12.17
 827,800 12.25 12.45 12.17 0 1,600 -0.0
05/04/2022
12.25
 289,900 12.33 12.49 12.21 6,100 0 0.1
04/04/2022
12.29
 259,600 12.53 12.53 12.21 15,300 0 0.2
01/04/2022
12.17
 723,800 12.08 12.33 11.84 0 14,900 -0.2
31/03/2022
12.17
 857,500 12.33 12.45 12.08 300 39,000 -0.6
30/03/2022
12.45
 895,100 12.62 12.82 12.37 10,700 40,300 -0.5
29/03/2022
12.82
 758,200 12.66 12.82 12.53 17,100 0 0.3
28/03/2022
12.66
 785,400 13.15 13.15 12.66 400 13,800 -0.2
25/03/2022
13.15
 1,471,700 12.90 13.23 12.90 28,500 0 0.5
24/03/2022
12.86
 790,400 12.74 12.90 12.66 22,500 5,500 0.3
23/03/2022
12.70
 1,001,700 12.66 12.90 12.62 7,900 700 0.1
22/03/2022
12.66
 484,800 12.70 12.70 12.57 16,000 0 0.2
21/03/2022
12.66
 391,400 12.53 12.90 12.53 12,900 0 0.2
18/03/2022
12.62
 288,400 12.57 12.74 12.49 22,800 0 0.4
17/03/2022
12.57
 315,100 12.53 12.70 12.53 8,400 0 0.1
16/03/2022
12.53
 737,400 12.57 12.74 12.45 6,500 3,000 0.1
15/03/2022
12.57
 466,600 12.86 13.02 12.57 100 71,600 -1.1
14/03/2022
12.82
 756,200 13.06 13.35 12.66 0 52,300 -0.8
11/03/2022
13.15
 1,845,500 12.74 13.39 12.74 20,500 6,700 0.2
10/03/2022
12.62
 831,800 12.62 12.74 12.57 33,000 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |