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)
26/11/2021
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
17/08/2021
11.96
 1,454,500 12.17 12.17 11.59 0 40,500 -0.6
16/08/2021
12.00
 2,440,300 11.64 12.13 11.59 12,200 700 0.2
13/08/2021
11.59
 1,782,400 11.31 11.76 11.19 0 3,100 0
12/08/2021
11.31
 1,340,900 11.02 11.43 10.90 18,300 0 0.2
11/08/2021
11.02
 490,100 10.94 11.06 10.90 4,000 0 0.1
10/08/2021
11.02
 517,000 11.06 11.27 10.94 2,100 600 0.0
09/08/2021
11.06
 1,050,000 10.98 11.06 10.82 22,200 3,100 0.3
06/08/2021
11.06
 461,900 10.86 11.10 10.82 3,400 8,500 -0.1
05/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
05/08/2021
11.02
 432,900 11.15 11.15 10.90 11,200 0 0.2
04/08/2021
10.81
 829,100 10.58 10.81 10.43 41,800 0 0.6
03/08/2021
10.43
 1,476,100 10.58 10.66 10.28 24,300 0 0.3
02/08/2021
10.40
 1,490,700 10.47 10.66 10.40 12,900 8,100 0.1
30/07/2021
10.51
 652,900 10.58 10.77 10.36 900 3,300 -0.0
29/07/2021
10.70
 705,200 10.74 10.92 10.62 5,300 1,100 0.1
28/07/2021
10.74
 2,171,500 10.36 10.77 10.32 39,000 0 0.5
27/07/2021
10.28
 784,500 10.32 10.47 10.24 27,100 0 0.4
26/07/2021
10.32
 410,800 10.32 10.36 10.13 7,100 0 0.1
23/07/2021
10.36
 1,077,800 10.40 10.40 10.24 14,300 0 0.2
22/07/2021
10.36
 1,330,800 10.40 10.51 10.17 40,000 0 0.5
21/07/2021
10.36
 359,300 10.32 10.58 10.13 2,900 0 0.0
20/07/2021
10.43
 408,200 10.13 10.47 9.94 0 0 0
19/07/2021
10.17
 407,800 10.47 10.51 10.06 400 0 0.0
16/07/2021
10.58
 323,500 10.36 10.74 10.32 100 0 0.0
15/07/2021
10.36
 654,800 10.21 10.58 10.09 0 21,600 -0.3
14/07/2021
10.21
 643,500 10.43 10.70 10.02 100 0 0.0
13/07/2021
10.43
 605,200 10.58 10.74 10.40 0 0 0
12/07/2021
10.58
 1,951,700 10.58 10.66 9.87 21,600 136,500 -1.6
09/07/2021
10.58
 1,498,900 10.32 10.81 10.32 0 20,100 -0.3
08/07/2021
10.58
 882,500 10.51 10.74 10.43 200 96,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |