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

10.45
-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
(2026-05-13) 		-0.15 -1.41% 14,712,300 0 0
10.30
10.75
10.45
2 tháng
(2026-04-13) 		-1 -8.70% 21,439,000 0 0
10.30
11.50
10.45
3 tháng
(2026-03-16) 		-1 -8.70% 41,871,900 0 0
10.30
12.40
10.45
6 tháng
(2025-12-15) 		0.02 0.23% 55,892,800 -248,300 -2.7
10.25
12.40
10.45
12 tháng
(2025-06-17) 		0.17 1.61% 124,430,500 -1,791,300 -21.4
9.90
12.40
10.45
24 tháng
(2024-06-24) 		1.14 12.16% 336,525,300 -8,131,119 -91.2
8.91
13.24
10.45
36 tháng
(2023-06-28) 		2.16 25.87% 497,810,100 647,905 -17.6
7.16
13.24
10.45
60 tháng
(2021-07-08) 		-0.08 -0.80% 874,850,600 423,673 -21.0
7.16
16.09
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |