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)
01/12/2025
10.67
 21,800 10.67 10.71 10.62 0 0 0
28/11/2025
10.67
 15,900 10.71 10.71 10.52 100 0 0.0
27/11/2025
10.62
 53,900 10.67 10.71 10.57 2,600 0 0.0
26/11/2025
10.62
 71,000 10.67 10.67 10.48 500 0 0.0
25/11/2025
10.48
 460,500 10.71 10.71 10.48 100 70,200 -0.8
24/11/2025
10.71
 32,200 10.86 10.86 10.67 0 22,000 -0.2
21/11/2025
10.76
 87,200 10.95 10.95 10.71 0 30,200 -0.3
20/11/2025
10.95
 138,900 10.86 10.95 10.81 0 104,100 -1.2
19/11/2025
10.86
 66,400 10.90 10.95 10.86 600 0 0.0
18/11/2025
10.90
 91,800 11 11.05 10.86 1,100 0 0.0
17/11/2025
11
 49,400 10.90 11.05 10.90 5,000 0 0.1
14/11/2025
10.90
 74,600 10.95 11.10 10.90 20,800 0 0.2
13/11/2025
10.95
 112,600 10.95 11.14 10.90 3,300 35,400 -0.4
12/11/2025
10.95
 108,600 11.14 11.29 10.95 2,300 50,700 -0.6
11/11/2025
11.14
 245,100 11.14 11.14 10.86 1,000 194,300 -2.2
10/11/2025
11.14
 104,800 11.14 11.14 10.81 1,200 1,100 0.0
07/11/2025
11.14
 221,500 11.24 11.24 10.90 2,300 0 0.0
06/11/2025
11.24
 347,100 11.24 11.24 11.14 3,800 0 0.0
05/11/2025
11.24
 428,100 11.24 11.24 11.05 700 300 0.0
04/11/2025
11.14
 414,200 10.95 11.14 10.71 3,800 56,800 -0.6
03/11/2025
11.05
 339,600 11.05 11.14 10.86 0 1,100 -0.0
31/10/2025
11.05
 33,500 11.19 11.24 11.05 0 100 -0.0
30/10/2025
11.19
 14,300 11.14 11.19 11.10 100 0 0.0
29/10/2025
11.14
 159,100 11.05 11.24 10.90 1,500 4,600 -0.0
28/10/2025
11.05
 44,600 10.95 11.05 10.90 400 1,600 -0.0
27/10/2025
11.19
 71,500 11.05 11.19 11 15,300 0 0.2
24/10/2025
11.05
 105,800 11.19 11.19 11.05 3,000 1,100 0.0
23/10/2025
11.19
 156,500 11 11.19 10.95 1,000 900 0.0
22/10/2025
11.14
 68,800 11 11.19 10.76 1,200 900 0.0
21/10/2025
10.95
 331,900 10.71 10.95 10.57 17,400 0 0.2
20/10/2025
10.71
 427,300 11.14 11.14 10.38 1,000 12,500 -0.1
17/10/2025
11.14
 222,600 11.48 11.48 11.14 0 2,900 -0.0
16/10/2025
11.43
 136,100 11.43 11.62 11.38 0 3,500 -0.0
15/10/2025
11.43
 172,200 11.52 11.52 11.33 15,000 9,500 0.1
14/10/2025
11.48
 601,100 11.76 11.81 11.48 15,100 26,200 -0.1
13/10/2025
11.76
 251,600 11.71 11.86 11.71 10,100 19,800 -0.1
10/10/2025
11.86
 158,700 11.81 11.90 11.81 11,600 9,100 0.0
09/10/2025
11.81
 193,000 11.95 12 11.81 0 0 0
08/10/2025
11.95
 119,400 12.10 12.10 11.86 400 2,600 -0.0
07/10/2025
11.95
 86,700 12.24 12.24 11.90 1,400 13,700 -0.2
06/10/2025
12.14
 170,100 11.90 12.14 11.81 13,000 33,100 -0.3
03/10/2025
11.81
 377,800 12 12.19 11.76 20,500 13,000 0.1
02/10/2025
11.95
 238,100 12.33 12.38 11.95 4,400 25,900 -0.3
01/10/2025
12.24
 809,500 12.24 12.76 12.24 79,100 86,300 -0.1
30/09/2025
12.19
 600,400 12 12.24 11.90 14,900 30,400 -0.2
29/09/2025
12.05
 229,800 12.14 12.19 11.95 6,800 0 0.1
26/09/2025
12.10
 173,000 12.05 12.10 11.90 20,000 13,800 0.1
25/09/2025
12.05
 214,800 11.95 12.05 11.90 54,900 0 0.7
24/09/2025
11.95
 147,100 11.95 12 11.81 4,900 11,000 -0.1
23/09/2025
11.95
 283,500 11.81 11.95 11.52 16,000 1,600 0.2
22/09/2025
11.90
 386,400 12.05 12.10 11.81 8,100 77,400 -0.9
19/09/2025
12.10
 169,000 12 12.29 12 10,900 10,600 0.0
18/09/2025
12.10
 233,400 12.10 12.10 11.95 0 30,900 -0.4
17/09/2025
12
 164,600 12 12.19 12 100 11,900 -0.1
16/09/2025
12.05
 195,900 12.10 12.10 12 0 4,800 -0.1
15/09/2025
12.10
 222,300 12.33 12.33 12.05 16,200 5,300 0.1
12/09/2025
12.14
 304,100 12.10 12.43 12.10 79,500 21,500 0.7
11/09/2025
12.10
 273,900 12.10 12.19 11.86 22,400 8,000 0.2
10/09/2025
12.10
 256,100 12.10 12.24 11.90 9,300 10,600 -0.0
09/09/2025
12.10
 233,200 12.05 12.10 11.95 7,700 4,500 0.0
08/09/2025
12.10
 514,600 12.38 12.38 12 49,500 9,400 0.5
05/09/2025
12.14
 846,800 12.43 12.43 12.05 31,100 38,300 -0.1
04/09/2025
12.38
 732,200 12.38 12.43 12.14 5,100 29,600 -0.3
03/09/2025
12.38
 629,400 12.24 12.38 11.81 0 84,400 -1.1
29/08/2025
11.90
 600,000 11.90 12.38 11.76 19,600 55,000 -0.4
28/08/2025
12
 262,800 12 12.19 11.81 14,500 16,900 0
27/08/2025
12.19
 3,047,300 11.43 12.19 11.33 36,400 152,600 -1.5
26/08/2025
11.43
 571,900 11.14 11.43 11.10 70,800 63,600 0.1
25/08/2025
11.14
 1,139,800 11.52 11.57 11.14 800 337,900 -4.0
22/08/2025
11.43
 1,388,400 12.19 12.19 11.29 79,000 112,700 -0.5
21/08/2025
12
 3,457,000 11.29 12 11.14 90,900 186,100 -1.1
20/08/2025
11.24
 2,264,800 11.10 11.43 11.05 322,500 231,000 1.1
19/08/2025
11.10
 552,100 11.19 11.24 11.10 38,300 19,500 0.2
18/08/2025
11.10
 844,200 11.05 11.33 11.05 37,100 9,100 0.3
15/08/2025
11.05
 1,086,400 11.48 11.48 11 35,600 206,100 -2.0
14/08/2025
11.33
 1,899,600 11.14 11.57 11.14 286,100 72,500 2.5
13/08/2025
11.14
 482,000 11.33 11.33 11.10 28,300 93,500 -0.8
12/08/2025
11.29
 1,109,500 11.10 11.38 11.05 165,400 128,500 0.4
11/08/2025
11.10
 449,800 11.10 11.24 11.10 41,700 200 0.5
08/08/2025
11.14
 646,800 11.19 11.19 11.05 57,100 20,000 0.4
07/08/2025
11.10
 477,000 11.10 11.33 11 8,300 50,000 -0.5
06/08/2025
11.10
 486,800 11.24 11.29 11.05 4,800 141,300 -1.6
05/08/2025
11.24
 1,390,800 11.33 11.38 10.95 31,700 149,800 -1.4
04/08/2025
11.29
 749,500 11.24 11.38 11 11,900 274,400 -3.1
01/08/2025
11.24
 1,841,200 10.95 11.24 10.86 190,100 39,200 1.8
31/07/2025
10.95
 965,000 10.90 11.14 10.86 205,900 3,400 2.4
30/07/2025
11.05
 1,031,700 10.76 11.10 10.76 18,000 87,000 -0.8
29/07/2025
10.76
 1,691,400 11.38 11.43 10.71 274,000 135,800 1.6
28/07/2025
11.33
 1,196,400 11.10 11.48 11 31,900 97,700 -0.8
25/07/2025
11.10
 791,600 11 11.29 11 9,400 192,400 -2.1
24/07/2025
11.14
 1,231,500 10.81 11.14 10.81 113,600 25,300 1.0
23/07/2025
10.81
 1,422,600 10.81 11.05 10.76 55,900 13,600 0.5
22/07/2025
10.71
 920,900 10.90 10.95 10.71 7,500 40,300 -0.4
21/07/2025
10.90
 1,506,400 11 11.29 10.86 108,400 134,700 -0.3
18/07/2025
10.90
 2,176,300 10.52 10.90 10.33 280,000 93,500 2.1
17/07/2025
10.48
 1,052,300 10.81 10.81 10.38 19,600 142,600 -1.4
16/07/2025
10.62
 1,771,700 10.29 10.67 10.24 119,100 29,800 1.0
15/07/2025
10.29
 1,404,800 10.10 10.48 10.10 109,000 79,900 0.3
14/07/2025
10.10
 848,900 10.10 10.14 9.95 148,700 17,500 1.4
11/07/2025
10
 342,300 10.14 10.14 10 0 2,500 0

Chính sách bảo mật | Điều khoản sử dụng |