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)
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
05/02/2021
11.42
 773,000 11.57 11.57 11.30 0 0 0
04/02/2021
11.57
 1,106,100 11.68 11.68 11.23 0 0 0
03/02/2021
11.61
 1,651,700 11.49 11.64 11.11 200 0 0.0
02/02/2021
11.34
 1,094,100 10.89 11.42 10.81 4,000 0 0.1
01/02/2021
10.89
 1,176,000 11.15 11.42 10.85 0 0 0
29/01/2021
11.15
 999,300 10.09 11.34 10.09 800 0 0.0
28/01/2021
10.62
 1,852,800 11.34 11.42 10.62 4,500 0 0.1
27/01/2021
11.42
 1,701,900 11.42 11.87 11.34 0 0 0
26/01/2021
11.42
 1,764,600 11.72 11.87 11.34 11,600 2,000 0.1
25/01/2021
11.79
 1,399,200 11.95 12.10 11.68 8,000 0 0.1
22/01/2021
11.95
 1,813,500 12.63 12.70 11.95 0 0 0
21/01/2021
12.55
 2,536,300 12.10 12.78 11.95 14,000 100 0.2
20/01/2021
11.95
 2,599,300 11.76 12.10 11.76 8,800 0 0.1
19/01/2021
12.63
 3,727,200 12.63 13.15 12.63 2,500 0 0.0
18/01/2021
13.57
 346,600 13.57 13.57 13.57 0 0 0
15/01/2021
14.55
 2,898,300 15.57 16.14 14.55 2,200 1,300 0.0
14/01/2021
15.61
 2,156,200 15.20 15.73 15.12 0 0 0
13/01/2021
15.35
 813,800 15.35 15.50 15.12 0 0 0
12/01/2021
15.46
 1,889,000 15.12 15.54 15.04 0 0 0
11/01/2021
15.27
 1,359,500 15.35 15.35 15.01 1,400 45,700 -0.9
08/01/2021
15.27
 1,372,600 15.35 15.42 14.86 6,000 1,000 0.1
07/01/2021
15.35
 2,129,900 14.82 15.46 14.74 0 2,400 -0.0
06/01/2021
15.08
 1,193,700 15.27 15.42 15.04 1,000 0 0.0
05/01/2021
15.20
 1,671,300 15.65 15.65 15.20 0 0 0
04/01/2021
15.65
 3,380,300 14.89 15.84 14.78 5,800 500 0.1
31/12/2020
14.89
 1,212,110 15.12 15.12 14.74 27,000 0 0.5
30/12/2020
15.12
 4,119,980 15.12 15.54 14.59 11,000 1,000 0.2
29/12/2020
14.70
 3,248,790 14.06 14.74 13.87 0 0 0
28/12/2020
14.02
 815,770 14.25 14.29 13.95 2,000 0 0.0
25/12/2020
14.21
 1,842,830 13.80 14.25 13.65 0 0 0
24/12/2020
13.80
 1,285,810 13.65 13.80 13.38 0 10,000 -0.2
23/12/2020
13.80
 961,160 14.06 14.21 13.80 4,500 0 0.1
22/12/2020
14.21
 1,558,920 14.59 14.59 14.18 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |