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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |