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)
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
10/07/2025
10.10
 414,600 10.19 10.19 10.10 7,100 0 0
09/07/2025
10.19
 414,800 10.14 10.24 10.05 39,000 3,200 0
08/07/2025
10.14
 541,900 10 10.19 9.95 46,500 7,100 0.4
07/07/2025
9.95
 498,300 9.95 10 9.86 0 22,600 -0.2
04/07/2025
9.90
 711,000 10.05 10.05 9.90 0 14,500 -0.2
03/07/2025
9.95
 636,900 10 10.05 9.90 22,700 24,700 -0.0
02/07/2025
10
 650,400 10.05 10.14 9.90 0 52,100 -0.5
01/07/2025
10
 384,900 10.14 10.19 10 0 51,400 -0.5
30/06/2025
10.10
 406,000 10.14 10.19 10.10 3,800 400 0.0
27/06/2025
10.14
 472,800 10.29 10.33 10.14 15,900 2,100 0.1
26/06/2025
10.29
 593,900 10.24 10.29 10.10 0 65,400 -0.7
25/06/2025
10.24
 1,115,900 10.29 10.33 10.24 4,500 29,100 -0.3
24/06/2025
10.29
 548,800 10.33 10.33 10.24 1,800 64,200 -0.7
23/06/2025
10.33
 718,100 10.14 10.33 10.14 33,000 31,100 0.0
20/06/2025
10.19
 361,000 10.24 10.29 10.14 3,100 19,100 -0.2
19/06/2025
10.19
 234,100 10.24 10.24 10.14 0 59,600 -0.6
18/06/2025
10.24
 293,200 10.33 10.38 10.24 24,900 2,500 0.2
17/06/2025
10.33
 369,500 10.38 10.38 10.29 50,600 0 0.6
16/06/2025
10.33
 580,600 10.24 10.33 10.14 30,400 0 0.3
13/06/2025
10.24
 575,600 10.14 10.29 10.10 42,200 17,700 0.3
12/06/2025
10.24
 231,600 10.24 10.33 10.24 12,600 3,700 0.1
11/06/2025
10.24
 940,200 10.29 10.38 10.14 57,100 64,700 -0.1
10/06/2025
10.29
 438,500 10.29 10.43 10.29 0 41,600 -0.5
09/06/2025
10.43
 877,400 10.38 10.48 10.29 0 159,500 -1.7
06/06/2025
10.62
 933,500 10.67 10.71 10.38 28,400 83,200 -0.6
05/06/2025
10.71
 492,500 10.62 10.71 10.48 0 118,400 -1.3
04/06/2025
10.71
 1,308,400 10.43 11 10.38 118,300 123,400 -0.1
03/06/2025
10.43
 446,200 10.48 10.52 10.33 26,800 9,900 0.2
02/06/2025
10.43
 707,000 10.14 10.43 10.10 89,500 43,100 0.5
30/05/2025
10.19
 447,600 10.48 10.48 10.14 0 144,100 -1.6
29/05/2025
10.43
 503,000 10.48 10.48 10.29 0 84,200 -0.9
28/05/2025
10.48
 530,900 10.57 10.57 10.33 100 169,300 -1.9
27/05/2025
10.48
 1,281,400 10.29 10.57 10.24 103,200 38,700 0.7

Chính sách bảo mật | Điều khoản sử dụng |