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)
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
21/05/2021
10.96
 1,012,000 10.58 11.00 10.58 9,500 0 0.1
20/05/2021
10.81
 496,600 10.92 10.92 10.70 1,000 0 0.0
19/05/2021
10.92
 897,800 10.92 10.96 10.70 100 0 0.0
18/05/2021
10.96
 710,400 10.89 11.04 10.74 0 1,900 -0.0
17/05/2021
10.96
 559,000 11.08 11.08 10.81 0 0 0
14/05/2021
11.04
 578,800 11.04 11.23 10.89 0 5,300 -0.1
13/05/2021
11.11
 523,700 11.15 11.26 11.04 2,500 0 0.0
12/05/2021
11.15
 627,800 11.26 11.26 10.51 0 0 0
11/05/2021
11.26
 904,200 11.26 11.42 11.15 7,300 0 0.1
10/05/2021
11.23
 1,934,900 11.11 11.23 10.89 1,300 7,700 -0.1
07/05/2021
11.19
 898,100 11.04 11.23 10.92 8,000 0 0.1
06/05/2021
11.04
 490,400 11.19 11.23 11.00 0 0 0
05/05/2021
11.19
 896,000 10.96 11.34 10.74 7,700 0 0.1
04/05/2021
10.92
 487,200 10.81 10.96 10.70 0 0 0
29/04/2021
11.04
 463,900 11.26 11.26 11.04 0 0 0
28/04/2021
11.15
 898,400 11.04 11.30 11.04 0 0 0
27/04/2021
11.19
 576,800 11.19 11.26 11.00 0 1,500 -0.0
26/04/2021
10.96
 647,900 11.26 11.34 10.96 0 400 -0.0
23/04/2021
11.38
 753,400 11.26 11.38 11.08 0 0 0
22/04/2021
11.34
 1,341,200 11.34 11.38 11.23 0 14,100 -0.1
20/04/2021
11.38
 790,900 11.34 11.45 11.34 0 23,600 -0.4
19/04/2021
11.49
 691,700 11.49 11.53 11.34 8,100 20,100 -0.2
16/04/2021
11.49
 1,051,300 11.34 11.53 11.26 0 28,100 -0.4
15/04/2021
11.34
 1,249,000 11.04 11.53 11.04 0 24,300 -0.4
14/04/2021
11.53
 994,300 11.34 11.57 11.34 0 23,700 -0.4
13/04/2021
11.53
 1,179,400 11.79 11.79 11.53 0 3,500 -0.1
12/04/2021
11.79
 1,077,300 11.95 11.98 11.79 41,100 0 0.6
09/04/2021
11.95
 1,418,200 12.10 12.10 11.79 13,200 0 0.2
08/04/2021
11.83
 1,103,100 11.53 11.87 11.49 29,100 200 0.4
07/04/2021
11.45
 678,200 11.49 11.49 11.42 6,300 0 0.1
06/04/2021
11.49
 744,600 11.45 11.53 11.42 0 0 0
05/04/2021
11.53
 747,400 11.49 11.61 11.42 1,000 0 0.0
02/04/2021
11.49
 733,700 11.57 11.57 11.45 23,500 0 0.4
01/04/2021
11.57
 686,500 11.49 11.61 11.42 27,500 0 0.4
31/03/2021
11.49
 424,000 11.57 11.57 11.42 7,100 0 0.1
30/03/2021
11.45
 968,700 11.64 11.64 11.42 4,100 1,000 0.0
29/03/2021
11.57
 2,158,600 11.61 11.79 11.45 10,100 0 0.2
26/03/2021
11.64
 1,359,200 11.87 11.87 11.38 6,500 3,000 0.1
25/03/2021
11.87
 1,880,700 11.64 11.91 11.49 11,500 0 0.2
24/03/2021
11.53
 1,358,800 11.38 11.79 11.34 0 2,000 -0.0
23/03/2021
11.45
 670,000 11.53 11.53 11.38 0 0 0
22/03/2021
11.49
 428,400 11.53 11.64 11.42 0 0 0
19/03/2021
11.61
 500,500 11.49 11.61 11.45 0 500 -0.0
18/03/2021
11.57
 639,900 11.57 11.68 11.49 500 0 0.0
17/03/2021
11.57
 1,090,700 11.49 11.76 11.42 0 2,000 -0.0
16/03/2021
11.61
 659,800 11.64 11.72 11.49 600 0 0.0
15/03/2021
11.68
 707,600 11.68 11.79 11.57 0 0 0
12/03/2021
11.68
 829,100 11.95 11.95 11.64 500 0 0.0
11/03/2021
11.95
 678,000 11.95 12.10 11.79 0 100 -0.0
10/03/2021
12.02
 1,558,200 11.68 12.25 11.61 6,000 0 0.1
09/03/2021
11.68
 1,074,000 11.64 11.76 11.57 3,000 0 0.0
08/03/2021
11.87
 1,077,300 11.87 11.91 11.64 2,800 500 0.0
05/03/2021
11.87
 1,150,700 11.68 11.95 11.49 200 5,000 -0.1
04/03/2021
11.95
 995,300 12.32 12.36 11.72 600 0 0.0
03/03/2021
12.36
 1,860,500 12.51 12.51 12.17 500 100 0.0
02/03/2021
12.21
 2,254,700 11.57 12.21 11.38 0 400 -0.0
01/03/2021
11.42
 514,500 11.38 11.49 11.34 0 0 0
26/02/2021
11.42
 566,300 11.30 11.45 11.30 0 0 0
25/02/2021
11.42
 563,100 11.53 11.57 11.34 0 0 0
24/02/2021
11.49
 960,900 11.64 11.64 11.30 9,000 0 0.1
23/02/2021
11.49
 1,880,300 11.34 11.49 11.30 0 3,000 -0.0
22/02/2021
11.42
 1,058,400 11.49 11.57 11.34 20,000 0 0.3
19/02/2021
11.49
 1,085,100 11.34 11.57 11.34 50,000 3,000 0.7
18/02/2021
11.42
 891,400 11.64 11.72 11.38 40,000 0 0.6
17/02/2021
11.57
 1,121,700 11.30 11.68 11.30 20,000 0 0.3
09/02/2021
11.45
 1,230,100 11.45 11.49 11.19 60,000 0 0.9
08/02/2021
11.42
 958,300 11.42 11.53 11.11 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |