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)
09/03/2022
12.53
 628,400 12.53 12.57 12.17 0 600 -0.0
08/03/2022
12.53
 790,200 12.49 12.70 12.41 17,100 0 0.3
07/03/2022
12.57
 1,311,700 12.74 12.78 12.49 2,200 300 0.0
04/03/2022
12.74
 784,900 12.74 12.86 12.66 3,100 0 0.0
03/03/2022
12.86
 891,400 12.66 12.94 12.57 300 1,500 -0.0
02/03/2022
12.57
 343,600 12.82 12.82 12.45 4,800 1,200 0.1
01/03/2022
12.78
 1,249,600 12.45 12.90 12.45 33,400 0 0.5
28/02/2022
12.57
 799,200 12.45 12.62 12.37 8,800 0 0.1
25/02/2022
12.37
 952,100 12.21 12.62 12.21 61,700 1,500 0.9
24/02/2022
12.17
 904,200 12.33 12.53 12.08 0 18,700 -0.3
23/02/2022
12.49
 1,002,000 12.41 12.57 12.33 4,900 0 0.1
22/02/2022
12.29
 444,500 12.13 12.45 12.13 8,700 11,500 -0.0
21/02/2022
12.49
 771,100 12.41 12.49 12.17 7,400 0 0.1
18/02/2022
12.37
 286,000 12.33 12.49 12.29 8,800 100 0.1
17/02/2022
12.45
 315,300 12.62 12.70 12.33 14,700 0 0.2
16/02/2022
12.41
 587,300 12.13 12.49 11.96 32,400 0 0.5
15/02/2022
12.08
 505,500 11.96 12.13 11.72 25,800 6,000 0.3
14/02/2022
11.96
 762,900 12.08 12.08 11.88 100 8,600 -0.1
11/02/2022
12.25
 290,200 12.33 12.41 12.17 0 11,300 -0.2
10/02/2022
12.25
 393,200 12.29 12.49 12.17 300 7,200 -0.1
09/02/2022
12.53
 1,858,000 12.08 12.66 12.08 8,900 0 0.1
08/02/2022
12.08
 260,700 12.17 12.17 12.00 9,100 0 0.1
07/02/2022
12.08
 328,500 11.72 12.25 11.72 20,100 100 0.3
28/01/2022
11.64
 312,600 11.51 11.68 11.47 13,100 0 0.2
27/01/2022
11.59
 212,700 11.59 11.76 11.55 0 1,900 -0.0
26/01/2022
11.64
 689,000 11.51 12.00 11.51 2,900 700 0
25/01/2022
11.59
 518,300 11.47 12.08 11.43 2,500 6,400 -0.1
24/01/2022
11.64
 596,400 11.96 11.96 11.43 100 1,800 -0.0
21/01/2022
12.00
 379,300 11.84 12.17 11.84 0 800 -0.0
20/01/2022
11.84
 476,400 11.92 11.92 11.51 9,900 0 0.1
19/01/2022
11.47
 306,600 11.47 11.76 11.43 500 400 0.0
18/01/2022
11.47
 616,200 11.59 12.17 11.39 1,500 6,900 -0.1
17/01/2022
12.17
 896,600 13.06 13.55 12.13 1,000 2,700 -0.0
14/01/2022
13.02
 587,000 12.66 13.23 12.49 500 200 0.0
13/01/2022
13.06
 635,400 13.27 13.39 12.78 200 500 -0.0
12/01/2022
13.35
 1,031,100 13.31 13.72 12.74 3,000 8,400 -0.1
11/01/2022
13.39
 752,900 13.35 13.43 13.06 200 0 0.0
10/01/2022
13.39
 1,055,300 13.64 13.84 13.39 600 15,600 0
07/01/2022
13.47
 919,500 13.23 13.72 13.11 7,300 0 0.1
06/01/2022
13.06
 1,090,400 13.47 13.59 13.06 300 300 0
05/01/2022
13.55
 824,200 13.88 13.88 13.47 1,000 0 0.0
04/01/2022
13.76
 1,071,900 13.64 14.04 13.51 10,200 100 0.2
31/12/2021
13.47
 715,800 13.51 13.84 13.31 5,000 1,500 0.1
30/12/2021
13.55
 636,300 13.72 13.72 13.47 100 300 -0.0
29/12/2021
13.72
 890,100 14.04 14.04 13.64 0 0 0
28/12/2021
13.96
 1,926,700 13.64 14.25 13.43 0 0 0
27/12/2021
13.64
 1,432,800 13.55 13.72 13.47 0 6,400 -0.1
24/12/2021
13.55
 2,197,800 13.27 13.80 13.27 0 0 0
23/12/2021
13.23
 1,217,700 13.23 13.35 12.90 0 0 0
22/12/2021
13.19
 1,663,600 12.74 13.27 12.74 7,100 0 0.1
21/12/2021
12.66
 702,600 12.82 12.86 12.57 1,600 4,000 -0.0
20/12/2021
12.82
 632,100 13.06 13.06 12.70 300 0 0.0
17/12/2021
12.98
 948,200 13.31 13.31 12.94 100 1,000 -0.0
16/12/2021
12.94
 578,500 13.06 13.06 12.86 300 0 0.0
15/12/2021
12.94
 753,200 12.98 13.31 12.90 0 2,800 -0.0
14/12/2021
12.98
 652,000 13.06 13.47 12.94 400 2,700 -0.0
13/12/2021
13.19
 1,055,700 13.31 13.47 13.11 6,000 3,700 0.0
10/12/2021
13.02
 610,200 12.98 13.02 12.86 500 31,100 -0.5
09/12/2021
12.94
 451,600 12.74 13.02 12.66 300 100 0.0
08/12/2021
12.74
 455,200 12.74 13.11 12.74 5,100 6,400 -0.0
07/12/2021
12.74
 662,500 12.49 12.90 12.49 35,200 100 0.5
06/12/2021
12.49
 1,179,500 13.23 13.39 12.49 0 0 0
03/12/2021
13.39
 649,700 13.92 13.92 13.39 0 6,500 -0.1
02/12/2021
13.80
 1,124,600 14.04 14.21 13.72 0 24,000 -0.4
01/12/2021
14.04
 2,866,000 13.31 14.25 13.31 0 1,600 -0.0
30/11/2021
13.72
 1,817,800 13.80 14.00 13.55 0 5,600 -0.1
29/11/2021
13.88
 1,753,600 13.02 14.04 13.02 24,700 100 0.1
26/11/2021
13.88
 1,497,900 13.92 14.29 13.55 1,200 4,100 -0.1
25/11/2021
14.04
 2,482,000 14.29 14.86 13.96 1,900 0 0.0
24/11/2021
14.86
 6,127,300 15.68 15.68 14.57 800 34,400 -0.6
23/11/2021
15.64
 4,464,100 15.02 15.68 14.45 8,200 93,600 -1.5
22/11/2021
15.51
 3,659,000 16.29 16.29 14.98 2,800 5,000 -0.0
19/11/2021
16.09
 7,451,000 15.60 16.37 14.70 39,100 5,500 0.6
18/11/2021
15.51
 2,889,400 15.35 15.55 14.86 1,500 9,600 -0.2
17/11/2021
15.35
 2,428,800 15.11 15.39 15.02 0 6,400 -0.1
16/11/2021
15.27
 2,040,000 15.35 15.43 14.90 15,200 12,900 0.0
15/11/2021
15.43
 1,697,100 15.51 15.51 14.98 17,700 9,200 0.2
12/11/2021
15.43
 1,805,200 15.68 15.76 15.11 77,200 60,200 0.3
11/11/2021
15.68
 5,599,500 14.66 15.68 14.62 11,200 8,100 0.1
10/11/2021
14.66
 2,509,600 14.66 14.94 14.45 0 0 0
09/11/2021
14.57
 4,146,600 13.88 14.57 13.72 68,300 7,200 1.1
08/11/2021
13.88
 1,142,800 13.88 13.88 13.72 1,000 21,900 -0.4
05/11/2021
13.84
 1,337,000 13.64 14.00 13.64 0 19,200 -0.3
04/11/2021
13.88
 1,006,600 14.04 14.04 13.64 6,100 0 0
03/11/2021
13.88
 2,291,700 14.37 14.53 13.47 21,600 1,200 0.4
02/11/2021
14.29
 2,936,600 13.72 14.33 13.55 34,100 900 0.6
01/11/2021
13.72
 1,746,700 13.76 13.92 13.43 2,100 13,600 -0.2
29/10/2021
13.88
 2,046,900 13.76 14.21 13.72 100 10,800 -0.2
28/10/2021
14.04
 1,561,800 13.92 14.04 13.72 2,400 15,700 -0.2
27/10/2021
14.04
 1,360,400 13.88 14.25 13.80 4,700 0 0.1
26/10/2021
14.04
 1,480,900 14.13 14.17 13.72 5,700 57,200 -0.9
25/10/2021
14.13
 2,413,700 13.55 14.29 13.51 100 3,400 -0.1
22/10/2021
13.68
 2,466,000 13.55 13.80 13.51 1,600 7,000 -0.1
21/10/2021
13.55
 1,658,400 13.72 13.76 13.47 0 53,200 -0.9
20/10/2021
13.68
 4,135,300 13.02 13.80 12.90 45,800 2,800 0.7
19/10/2021
13.02
 999,600 13.06 13.06 12.82 12,000 45,400 -0.5
18/10/2021
13.02
 2,002,500 12.98 13.19 12.90 12,200 2,000 0.2
15/10/2021
12.98
 1,756,700 12.82 13.06 12.74 11,600 7,400 0.1
14/10/2021
12.94
 1,706,600 12.94 13.15 12.86 4,000 8,100 -0.1
13/10/2021
12.90
 1,897,600 12.41 13.19 12.41 0 19,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |