Công ty Cổ phần Đầu tư Xây dựng và Phát triển Trường Thành (tta)

11.25
-0.10
(-0.88%)
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
(2026-08-12) 		0.05 0.44% 3,470,900 -800 0
11.10
11.80
11.25
2 tháng
(2026-07-13) 		-0.15 -1.30% 11,677,200 -800 0
10.45
11.80
11.25
3 tháng
(2026-06-15) 		0.95 9.13% 23,341,000 -324,425 0
10.40
11.80
11.25
6 tháng
(2026-03-16) 		-0.15 -1.30% 65,847,800 -324,425 0
10.30
12.40
11.25
12 tháng
(2025-09-16) 		-0.70 -5.79% 91,926,200 -1,544,725 -13.9
10.25
12.40
11.25
24 tháng
(2024-09-23) 		2 21.36% 304,005,000 -563,944 -7.6
8.91
13.24
11.25
36 tháng
(2023-09-27) 		3.74 49.16% 468,053,100 393,780 -17.1
7.43
13.24
11.25
60 tháng
(2021-10-07) 		-1.10 -8.85% 825,454,800 237,148 -19.2
7.16
16.09
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |