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)
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
07/07/2021
10.58
 1,480,300 10.58 10.74 10.21 1,300 37,300 -0.5
06/07/2021
10.58
 1,786,600 10.89 10.96 10.55 0 94,900 -1.3
05/07/2021
10.89
 965,300 11.11 11.23 10.58 0 73,700 -0.7
02/07/2021
11.11
 1,212,000 11.11 11.30 11.11 12,400 0 0.2
01/07/2021
11.23
 899,800 11.34 11.34 11.11 800 0 0.0
30/06/2021
11.34
 1,358,200 11.61 11.72 11.26 14,500 0 0.2
29/06/2021
11.57
 2,437,100 11.30 11.72 11.26 66,400 200 1.0
28/06/2021
11.30
 1,635,700 11.34 11.45 11.23 4,300 0 0.1
25/06/2021
11.30
 1,332,800 11.23 11.38 11.19 20,000 8,300 0.2
24/06/2021
11.19
 1,534,400 11.49 11.49 11.19 400 0 0.0
23/06/2021
11.42
 1,395,500 11.42 11.64 11.30 2,700 0 0.0
22/06/2021
11.64
 1,120,500 12.13 12.13 11.64 11,000 0 0.2
21/06/2021
11.95
 2,531,100 11.45 12.10 11.45 58,000 0 0.9
18/06/2021
11.45
 1,698,400 11.19 11.49 11.11 73,500 0 1.1
17/06/2021
11.11
 667,500 11.23 11.23 11.04 8,800 0 0.1
16/06/2021
11.19
 1,106,100 11.23 11.26 11.11 300 3,000 -0.0
15/06/2021
11.23
 577,200 11.26 11.34 11.11 5,400 200 0.1
14/06/2021
11.23
 779,800 11.19 11.34 11.04 26,100 0 0.4
11/06/2021
11.23
 749,300 11.23 11.26 11.00 33,800 2,300 0.5
10/06/2021
11.23
 443,300 11.15 11.26 10.96 6,800 1,000 0.1
09/06/2021
11.15
 1,400,000 10.96 11.34 10.92 0 41,900 -0.6
08/06/2021
11.15
 913,800 11.42 11.57 11.11 7,100 0 0.1
07/06/2021
11.57
 886,200 11.68 11.72 11.26 12,200 9,400 0.0
04/06/2021
11.68
 1,166,400 11.79 11.79 11.61 48,500 11,800 0.6
03/06/2021
11.72
 1,537,900 11.34 11.76 11.26 40,600 400 0.6
02/06/2021
11.30
 884,800 11.34 11.34 11.15 0 800 -0.0
01/06/2021
11.15
 223,300 11.34 11.34 11.11 0 0 0
31/05/2021
11.34
 708,100 11.11 11.34 11.04 0 36,500 -0.5
28/05/2021
11.26
 359,300 11.34 11.42 11.11 0 15,600 -0.2
27/05/2021
11.34
 916,600 11.42 11.45 11.19 0 0 0
26/05/2021
11.42
 1,090,000 11.42 11.49 11.34 9,300 6,800 0.0
25/05/2021
11.42
 1,101,100 10.96 11.42 10.96 39,700 0 0.6
24/05/2021
11.04
 802,700 10.96 11.11 10.66 13,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |