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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |