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

10.80
-0.05
(-0.46%)
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
(2026-03-30) 		-1.25 -10.33% 14,220,900 0 0
10.80
12.10
10.80
2 tháng
(2026-03-02) 		-0.85 -7.26% 29,676,300 -21,200 -0.2
10.25
12.40
10.80
3 tháng
(2026-01-29) 		-0.05 -0.46% 34,696,900 -47,800 -0.5
10.25
12.40
10.80
6 tháng
(2025-10-31) 		-0.20 -1.79% 43,805,000 -1,108,800 -12.4
10.25
12.40
10.80
12 tháng
(2025-05-05) 		0.95 9.54% 130,163,600 -2,432,500 -28.4
9.71
12.40
10.80
24 tháng
(2024-05-09) 		3.27 43.12% 340,278,700 -7,554,379 -86.2
7.55
13.24
10.80
36 tháng
(2023-05-15) 		2.75 33.88% 508,743,000 639,505 -17.7
7.16
13.24
10.80
60 tháng
(2021-05-25) 		-0.57 -4.96% 895,318,300 583,473 -18.0
7.16
16.09
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |