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)
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
21/12/2020
14.48
 3,462,640 13.57 14.48 13.46 23,300 0 0.4
18/12/2020
13.53
 1,639,110 13.04 13.53 12.93 4,000 20,000 -0.3
17/12/2020
13.08
 1,055,060 12.93 13.12 12.78 0 1,500 -0.0
16/12/2020
12.93
 1,145,050 12.93 12.97 12.74 0 0 0
15/12/2020
12.93
 1,137,180 13.04 13.15 12.85 0 0 0
14/12/2020
13.04
 1,363,280 13.04 13.31 12.97 0 10,000 -0.2
11/12/2020
13.00
 2,234,080 12.55 13.08 12.51 10,000 10,000 -0.0
10/12/2020
12.55
 1,213,020 12.36 12.59 12.21 13,000 0 0.2
09/12/2020
12.32
 778,990 12.17 12.36 12.10 0 22,380 -0.4
08/12/2020
12.17
 1,088,380 12.17 12.40 12.10 7,000 0 0.1
07/12/2020
12.36
 679,540 12.36 12.78 12.36 0 0 0
04/12/2020
12.55
 950,190 12.78 12.85 12.47 1,800 0 0.0
03/12/2020
12.17
 1,836,420 11.38 12.17 11.34 43,680 0 0.7
02/12/2020
11.38
 671,470 11.38 11.42 11.34 0 20,000 -0.3
01/12/2020
11.38
 600,570 11.34 11.42 11.34 0 0 0
30/11/2020
11.42
 493,460 11.34 11.49 11.30 0 0 0
27/11/2020
11.42
 315,550 11.38 11.42 11.34 0 0 0
26/11/2020
11.38
 296,610 11.38 11.42 11.34 0 31,680 -0.5
25/11/2020
11.42
 882,900 11.42 11.42 11.34 0 0 0
24/11/2020
11.42
 1,291,310 11.34 11.42 11.34 1,500 250 0.0
23/11/2020
11.38
 701,970 11.34 11.42 11.34 0 0 0
20/11/2020
11.38
 575,090 11.34 11.42 11.34 0 0 0
19/11/2020
11.38
 330,230 11.38 11.42 11.34 0 0 0
18/11/2020
11.38
 443,450 11.34 11.42 11.34 0 0 0
17/11/2020
11.38
 525,240 11.38 11.45 11.34 0 0 0
16/11/2020
11.38
 381,810 11.49 11.49 11.34 0 0 0
13/11/2020
11.45
 287,460 11.49 11.49 11.38 0 0 0
12/11/2020
11.49
 1,525,910 11.34 11.53 11.34 0 0 0
11/11/2020
11.38
 479,370 11.38 11.45 11.34 0 0 0
10/11/2020
11.38
 670,000 11.49 11.49 11.34 0 0 0
09/11/2020
11.42
 461,510 11.45 11.49 11.38 0 0 0
06/11/2020
11.45
 258,010 11.34 11.49 11.34 0 0 0
05/11/2020
11.42
 378,570 11.49 11.53 11.38 0 0 0
04/11/2020
11.49
 369,370 11.42 11.53 11.42 1,500 2,770 -0.0
03/11/2020
11.45
 278,050 11.53 11.53 11.34 420 0 0.0
02/11/2020
11.53
 462,630 11.42 11.57 11.34 1,200 0 0.0
30/10/2020
11.42
 456,280 11.38 11.42 11.30 3,750 0 0.1
29/10/2020
11.42
 757,670 11.34 11.42 11.34 0 0 0
28/10/2020
11.38
 778,700 11.38 11.49 11.34 0 0 0
27/10/2020
11.38
 548,730 11.38 11.53 11.34 6,500 0 0.1
26/10/2020
11.38
 632,160 11.64 11.64 11.38 10 0 0.0
23/10/2020
11.49
 523,070 11.68 11.79 11.45 10,500 0 0.2
22/10/2020
11.68
 460,440 11.95 11.95 11.57 10,580 0 0.2
21/10/2020
11.83
 559,330 11.95 12.10 11.79 10,000 0 0.2
20/10/2020
11.87
 2,004,370 11.42 12.02 11.42 0 0 0
19/10/2020
11.57
 507,740 11.38 11.57 11.38 0 0 0
16/10/2020
11.49
 830,240 11.57 11.64 11.34 2,000 0 0.0
15/10/2020
11.64
 709,660 11.72 11.76 11.38 10,100 0 0.2
14/10/2020
11.72
 861,570 11.57 11.79 11.45 22,100 0 0.3
13/10/2020
11.57
 635,440 11.61 11.72 11.42 0 0 0
12/10/2020
11.64
 1,561,370 11.49 11.91 11.34 4,050 0 0.1
09/10/2020
11.49
 590,310 11.49 11.49 11.34 6,440 0 0.1
08/10/2020
11.42
 690,870 11.42 11.68 11.34 490 800 -0.0
07/10/2020
11.42
 1,708,090 11.79 11.95 11.34 0 3,810 -0.1
06/10/2020
11.95
 1,505,910 12.47 12.55 11.72 0 0 0
05/10/2020
12.47
 1,852,230 12.44 12.89 12.10 0 0 0
02/10/2020
12.40
 1,810,210 13.31 13.31 12.29 650 0 0.0
01/10/2020
13.19
 3,832,080 12.59 13.27 12.59 1,090 1,380 -0.0
30/09/2020
13.53
 1,485,190 13.99 14.06 13.53 1,000 1,000 -0
29/09/2020
14.52
 1,978,610 13.76 14.63 13.31 1,000 0 0.0
28/09/2020
13.76
 1,234,850 14.18 14.97 13.68 0 500 -0.0
25/09/2020
14.52
 8,298,350 14.48 15.12 14.48 3,480 3,880 -0.0
24/09/2020
15.54
 84,430 15.54 15.54 15.54 1,000 0 0.0
23/09/2020
16.67
 388,160 16.67 16.67 16.67 1,000 10,000 -0.2
22/09/2020
17.92
 2,111,400 18.60 18.67 17.39 3,580 0 0.1
21/09/2020
17.46
 5,360,220 17.46 17.46 17.46 0 0 0
18/09/2020
16.33
 5,484,500 16.33 16.33 16.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |