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)
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
12/10/2021
12.41
 779,200 12.33 12.45 12.29 0 200 -0.0
11/10/2021
12.33
 766,800 12.41 12.53 12.29 400 400 0
08/10/2021
12.45
 873,200 12.53 12.53 12.33 100 17,200 -0.3
07/10/2021
12.45
 1,212,400 12.21 12.49 12.08 64,000 0 1.0
06/10/2021
12.21
 1,293,200 12.00 12.25 11.96 31,400 0 0.5
05/10/2021
12.04
 953,400 12.37 12.37 12.04 500 17,200 -0.2
04/10/2021
12.17
 1,729,100 12.25 12.37 11.92 27,800 3,500 0.4
01/10/2021
11.88
 1,084,700 12.04 12.04 11.84 0 35,200 -0.5
30/09/2021
11.96
 556,700 12.25 12.37 11.96 0 23,800 -0.4
29/09/2021
12.17
 993,700 11.84 12.25 11.68 0 69,400 -1.0
28/09/2021
11.84
 885,900 11.64 11.92 11.47 34,700 1,200 0.5
27/09/2021
11.80
 1,547,600 12.17 12.33 11.72 300 80,800 -1.2
24/09/2021
12.33
 1,256,500 12.33 12.57 12.13 2,400 25,900 -0.4
23/09/2021
12.33
 1,319,300 13.47 13.47 12.25 10,700 80,300 -1.1
22/09/2021
12.90
 1,285,000 12.49 13.23 12.41 11,000 17,500 -0.1
21/09/2021
12.49
 1,167,800 12.49 12.62 12.25 2,500 9,700 -0.1
20/09/2021
12.74
 1,810,700 13.35 13.43 12.66 10,000 54,200 -0.7
17/09/2021
13.35
 3,307,400 12.49 13.39 12.49 2,800 7,600 -0.1
16/09/2021
12.53
 1,840,600 12.25 12.82 12.17 16,500 0 0.2
15/09/2021
12.25
 1,416,800 12.00 12.53 11.88 29,000 1,300 0.4
14/09/2021
12.00
 615,200 12.17 12.21 11.88 4,900 0 0.1
13/09/2021
12.17
 631,400 12.17 12.25 11.88 600 0 0.0
10/09/2021
12.25
 764,500 12.70 12.70 12.17 700 11,300 -0.2
09/09/2021
12.62
 969,200 11.84 12.66 11.72 22,500 0 0.3
08/09/2021
11.88
 1,260,800 12.00 12.13 11.68 13,000 8,700 0.1
07/09/2021
12.17
 1,544,400 12.82 12.82 11.96 20,500 9,900 0.2
06/09/2021
12.82
 2,105,400 12.98 13.39 12.82 35,100 5,100 0.5
01/09/2021
12.82
 1,817,900 12.13 12.98 12.08 43,800 0 0.7
31/08/2021
12.29
 1,980,900 12.74 13.06 12.29 400 49,200 -0.7
30/08/2021
12.49
 2,765,700 11.84 12.49 11.72 59,100 0 0.9
27/08/2021
11.68
 1,536,500 11.19 11.68 11.06 41,200 0 0.6
26/08/2021
11.19
 1,042,700 11.02 11.35 11.02 0 20,300 -0.3
25/08/2021
11.06
 732,100 11.06 11.35 10.94 0 8,500 -0.1
24/08/2021
11.10
 659,800 11.02 11.19 10.86 2,500 22,600 -0.3
23/08/2021
10.86
 821,300 11.23 11.27 10.86 14,100 1,000 0.2
20/08/2021
11.27
 1,425,100 11.35 11.72 10.78 6,800 14,400 -0.1
19/08/2021
11.39
 566,700 11.43 11.59 11.19 3,000 0 0.0
18/08/2021
11.59
 1,048,900 11.76 11.96 11.59 24,800 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |