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

10.55
0.05
(0.48%)
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
(2026-06-29) 		-1.10 -9.48% 4,798,000 0 0
10.45
11.80
10.55
2 tháng
(2026-06-01) 		0.05 0.48% 19,273,900 -323,625 0
10.30
11.80
10.55
3 tháng
(2026-05-04) 		-0.45 -4.11% 31,463,700 -323,625 0
10.30
11.80
10.55
6 tháng
(2026-01-30) 		-0.50 -4.55% 65,968,800 -371,425 -0.5
10.25
12.40
10.55
12 tháng
(2025-08-04) 		-0.79 -6.96% 109,742,700 -2,474,625 -25.0
10.25
12.40
10.55
24 tháng
(2024-08-08) 		0.55 5.50% 323,090,300 -6,683,344 -71.9
8.91
13.24
10.55
36 tháng
(2023-08-14) 		2.31 28.20% 484,079,400 365,480 -17.3
7.16
13.24
10.55
60 tháng
(2021-08-24) 		-0.60 -5.44% 857,227,100 98,648 -21.3
7.16
16.09
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
8.62
 134,500 8.70 8.70 8.45 0 9,800 -0.1
12/12/2022
8.72
 164,200 8.69 8.82 8.64 4,800 0 0.0
09/12/2022
8.81
 437,500 8.38 8.81 8.28 0 5,000 -0.0
08/12/2022
8.34
 197,500 8.32 8.55 8.20 2,900 1,100 0.0
07/12/2022
8.32
 136,000 8.64 8.72 8.29 0 3,600 -0.0
06/12/2022
8.72
 361,300 8.86 8.86 8.39 6,100 4,800 0.0
05/12/2022
8.82
 438,500 8.91 8.99 8.47 6,500 1,464 0.1
02/12/2022
8.82
 255,000 8.71 8.91 8.46 2,000 0 0.0
01/12/2022
8.82
 640,600 8.82 9.04 8.54 2,900 9,400 -0.1
30/11/2022
8.73
 895,000 8.17 8.73 7.95 5,300 0 0.1
29/11/2022
8.17
 405,400 8.28 8.54 7.94 0 300 -0.0
28/11/2022
8.27
 342,200 7.86 8.29 7.86 9,400 1,100 0.1
25/11/2022
7.85
 203,900 7.67 7.85 7.60 0 4,100 -0.0
24/11/2022
7.63
 141,200 7.50 7.67 7.50 0 79 -0.0
23/11/2022
7.63
 138,700 7.76 7.94 7.63 300 0 0.0
22/11/2022
7.76
 273,400 7.72 8.11 7.67 5,200 1,000 0.0
21/11/2022
7.76
 182,200 7.50 8.06 7.50 0 0 -0.0
18/11/2022
7.91
 216,100 7.85 8.02 7.59 0 500 -0.0
17/11/2022
7.85
 213,800 7.50 7.98 7.50 0 2,800 -0.0
16/11/2022
7.80
 310,800 7.12 8.10 7.05 1,000 0 0.0
15/11/2022
7.58
 269,400 7.41 7.58 7.07 500 0 0.0
14/11/2022
7.60
 669,300 7.63 7.63 7.10 2,900 0 0.0
11/11/2022
7.63
 188,800 8.25 8.25 7.63 200 0 0.0
10/11/2022
8.20
 665,400 8.82 8.82 8.20 0 0 0.0
09/11/2022
8.82
 339,000 8.82 9.04 8.73 1,300 0 0.0
08/11/2022
8.82
 573,600 9.08 9.08 8.20 0 0 -0.0
07/11/2022
8.78
 151,600 9.44 9.70 8.78 0 0 -0.0
04/11/2022
9.44
 353,300 9.88 9.88 9.44 0 0 -0.0
03/11/2022
9.88
 429,400 9.70 9.88 9.66 0 0 -0.0
02/11/2022
9.92
 186,100 10.05 10.05 9.74 0 0 -0.0
01/11/2022
10.05
 188,400 10.14 10.14 9.92 0 0 -0.0
31/10/2022
10.14
 109,400 10.32 10.32 9.88 0 300 -0.0
28/10/2022
10.14
 228,100 10.10 10.36 10.01 0 1,656 -0.0
27/10/2022
10.19
 570,100 10.05 10.36 10.05 0 1,200 -0.0
26/10/2022
10.19
 103,700 10.14 10.36 9.96 0 0 0
25/10/2022
10.14
 940,600 9.74 10.41 9.66 1,800 0 0.0
24/10/2022
9.79
 236,100 9.96 10.10 9.74 1,200 8,500 -0.1
21/10/2022
9.96
 394,400 10.23 10.23 9.61 0 400 -0.0
20/10/2022
10.19
 293,000 10.05 10.41 10.05 0 100 -0.0
19/10/2022
10.27
 253,600 10.32 10.49 10.23 0 3,700 -0.0
18/10/2022
10.32
 705,000 10.27 10.54 10.19 400 2,500 -0.0
17/10/2022
10.19
 356,600 10.19 10.27 10.01 100 700 -0.0
14/10/2022
10.19
 184,600 10.23 10.32 10.05 1,400 0 0.0
13/10/2022
10.19
 458,700 10.14 10.36 9.88 0 1,000 -0.0
12/10/2022
10.14
 806,600 9.66 10.32 9.61 0 3,300 -0.0
11/10/2022
9.74
 416,300 10.14 10.32 9.74 0 3,400 -0.0
10/10/2022
10.27
 962,200 9.44 10.32 9.17 500 7,200 -0.1
07/10/2022
9.70
 787,500 9.52 9.79 9.04 3,800 4,300 -0.0
06/10/2022
9.61
 453,000 9.83 10.05 9.61 500 0 0.0
05/10/2022
9.79
 402,100 9.96 10.10 9.74 4,900 600 0.0
04/10/2022
9.70
 393,200 9.66 10.01 9.57 2,500 3,200 -0.0
03/10/2022
9.61
 181,900 10.05 10.05 9.61 0 12,600 -0.1
30/09/2022
10.05
 640,600 9.96 10.14 9.61 200 23,600 -0.3
29/09/2022
9.96
 384,800 10.19 10.19 9.96 0 16,100 -0.2
28/09/2022
10.05
 91,800 10.23 10.23 10.01 1,500 3,800 -0.0
27/09/2022
10.05
 236,500 10.05 10.23 9.96 200 5,080 -0.1
26/09/2022
10.05
 333,700 10.14 10.23 9.92 0 19,300 -0.2
23/09/2022
10.19
 565,400 10.05 10.32 10.01 10,200 110 0.1
22/09/2022
10.05
 203,500 10.05 10.23 9.83 5,000 724 0.0
21/09/2022
10.05
 275,800 10.14 10.19 10.05 80 31,100 -0.4
20/09/2022
10.14
 308,400 10.14 10.23 10.05 1,500 18,000 -0.2
19/09/2022
10.10
 338,100 10.41 10.41 9.88 0 13,500 -0.2
16/09/2022
10.41
 695,100 10.45 10.58 10.41 800 0 0.0
15/09/2022
10.58
 698,900 10.54 10.71 10.49 5,200 0 0.0
14/09/2022
10.41
 220,900 10.27 10.45 10.23 200 0 -0.1
13/09/2022
10.41
 467,800 10.54 10.58 10.41 6,100 0 -0.1
12/09/2022
10.45
 203,600 10.41 10.54 10.41 54 0 -0.1
09/09/2022
10.32
 299,000 10.27 10.58 10.27 0 9,000 -0.1
08/09/2022
10.27
 210,800 10.36 10.41 10.23 0 5,700 -0.1
07/09/2022
10.27
 309,300 10.58 10.63 10.27 0 11,500 -0.1
06/09/2022
10.58
 430,700 10.71 10.89 10.49 0 1,200 -0.0
05/09/2022
10.58
 419,000 10.54 10.67 10.54 0 0 0.1
31/08/2022
10.58
 417,700 10.36 10.71 10.36 0 300 -0.0
30/08/2022
10.36
 227,400 10.32 10.49 10.27 1,200 0 0.0
29/08/2022
10.27
 370,200 10.41 10.45 10.23 100 3,400 -0.0
26/08/2022
10.49
 425,500 10.54 10.58 10.45 8,100 0 0.1
25/08/2022
10.49
 390,100 10.58 10.63 10.49 4,300 0 0.1
24/08/2022
10.58
 489,700 10.58 10.71 10.27 21,000 8,300 0.2
23/08/2022
10.58
 206,200 10.19 10.58 10.19 9,900 2,000 0.1
22/08/2022
10.32
 515,400 10.54 10.54 10.23 0 17,200 -0.2
19/08/2022
10.45
 292,400 10.58 10.67 10.36 0 3,200 -0.0
18/08/2022
10.58
 246,700 10.54 10.63 10.41 0 7,300 -0.1
17/08/2022
10.63
 298,400 10.67 10.85 10.49 0 4,000 -0.0
16/08/2022
10.63
 279,300 10.80 10.80 10.63 1,000 0 0.0
15/08/2022
10.80
 294,400 10.93 10.93 10.67 400 0 0.0
12/08/2022
10.85
 456,700 10.67 10.85 10.41 6,800 0 0.1
11/08/2022
10.67
 476,500 11.11 11.11 10.27 0 20,500 -0.2
10/08/2022
11.02
 564,200 11.02 11.07 10.89 3,000 7,200 -0.1
09/08/2022
11.02
 1,306,900 10.71 11.11 10.71 13,400 0 0.2
08/08/2022
10.80
 790,700 10.63 10.93 10.63 400 0 0.0
05/08/2022
10.67
 411,300 10.58 10.71 10.41 11,400 0 0.1
04/08/2022
10.58
 392,800 10.45 10.71 10.45 24,300 0 0.3
03/08/2022
10.54
 369,800 10.36 10.54 10.23 5,500 0 0.1
02/08/2022
10.36
 332,200 10.41 10.41 10.23 8,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |