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

10
-0.05
(-0.50%)

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
(2024-10-01)
0.02 0.20% 7,088,200 -176,001 -1.7
9.53
10.15
10
2 tháng
(2024-09-04)
-0.90 -8.26% 22,067,500 -423,801 -4.4
9.53
11.05
10
3 tháng
(2024-08-02)
-0.40 -3.85% 40,694,300 -6,926,201 -72.5
9.53
11.05
10
6 tháng
(2024-05-06)
2 25% 87,173,600 -6,813,329 -72.9
7.93
11.50
10
12 tháng
(2023-11-06)
1.88 23.15% 149,885,100 -3,344,251 -44.3
7.80
11.50
10
24 tháng
(2022-11-11)
1.99 24.86% 307,243,700 1,417,353 -4.1
7.52
11.50
10
36 tháng
(2021-11-16)
-6.03 -37.63% 475,263,000 1,297,417 -6.0
7.52
16.89
10
60 tháng
(2020-09-18)
-7.15 -41.68% 845,629,330 1,728,987 1.6
7.52
18.81
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2024
7.97
404,500 8.02 8.03 7.95 0 800 -0.0
20/05/2024
8.03
496,700 8.05 8.08 8 23,000 0 0.2
17/05/2024
8.01
761,100 7.99 8.03 7.98 340 0 0.0
16/05/2024
7.99
988,900 7.96 8.03 7.95 0 0 0
15/05/2024
7.96
496,600 7.99 8.01 7.95 5,000 0 0.0
14/05/2024
7.96
232,600 7.97 7.99 7.94 0 73 -0.0
13/05/2024
7.97
474,400 7.95 7.98 7.95 0 0 0
10/05/2024
7.97
353,900 7.99 8.01 7.94 0 2,300 -0.0
09/05/2024
7.96
388,800 7.98 8.05 7.96 5,200 0 0.0
08/05/2024
7.99
550,500 7.97 8.05 7.95 31,500 2,900 0.2
07/05/2024
7.99
326,000 8 8.05 7.95 0 35,400 -0.3
06/05/2024
8
466,200 7.93 8 7.85 0 0 0
03/05/2024
7.97
177,600 8 8.02 7.90 300 0 0.0
02/05/2024
8
269,300 7.99 8 7.90 10,200 6 0.1
26/04/2024
7.99
80,300 7.96 7.99 7.91 0 0 0
25/04/2024
7.98
127,700 8 8 7.85 0 4,800 -0.0
24/04/2024
7.98
851,600 7.85 7.99 7.84 1,100 500 0.0
23/04/2024
7.85
183,100 7.94 7.95 7.80 0 3,200 -0.0
22/04/2024
7.92
91,600 7.80 7.94 7.80 0 12,400 -0.1
19/04/2024
7.80
291,200 7.89 7.89 7.60 0 1,400 -0.0
17/04/2024
7.90
181,700 8 8.09 7.90 0 0 0
16/04/2024
8
311,200 8.01 8.05 7.70 0 3,000 -0.0
15/04/2024
8.05
262,000 8.14 8.14 7.58 0 1,700 -0.0
12/04/2024
8.14
377,800 8.10 8.16 8.10 1,000 0 0.0
11/04/2024
8.13
284,700 8.17 8.18 8.11 0 3,300 -0.0
10/04/2024
8.17
176,800 8.19 8.20 8.14 0 6,100 -0.0
09/04/2024
8.15
286,200 8.10 8.20 8.07 0 2,000 -0.0
08/04/2024
8.10
184,800 8.10 8.15 8.05 200 1,000 -0.0
05/04/2024
8.10
240,500 8.09 8.18 8.03 0 10,800 -0.1
04/04/2024
8.09
293,800 8.20 8.20 8.09 100 8,500 -0.1
03/04/2024
8.20
209,600 8.24 8.26 8.15 2,100 0 0.0
02/04/2024
8.23
270,900 8.20 8.27 8.15 0 1,800 -0.0
01/04/2024
8.18
323,100 8.20 8.29 8.18 2,700 0 0.0
29/03/2024
8.20
304,800 8.12 8.23 8.12 22,600 0 0.2
28/03/2024
8.20
183,200 8.21 8.22 8.17 0 0 0
27/03/2024
8.20
261,300 8.21 8.21 8.15 0 2,400 -0.0
26/03/2024
8.22
255,500 8.35 8.35 8.17 200 2,200 -0.0
25/03/2024
8.20
850,400 8.19 8.22 8.15 1,100 800 0.0
22/03/2024
8.20
368,900 8.22 8.30 8.20 1,600 0 0.0
21/03/2024
8.30
1,274,200 8.50 8.50 8.14 100 19,400 -0.2
20/03/2024
8.10
269,000 8.13 8.17 8.04 0 30,400 -0.2
19/03/2024
8.13
370,600 8.09 8.15 8 0 39,700 -0.3
18/03/2024
8.08
354,600 8.10 8.19 7.99 400 21,300 -0.2
15/03/2024
8.10
294,800 8.19 8.22 8.10 1,400 100 0.0
14/03/2024
8.20
512,600 8.20 8.25 8.12 7,800 2,500 0.0
13/03/2024
8.16
617,300 8.19 8.20 8.05 41,300 900 0.3
12/03/2024
8.14
348,500 8.06 8.20 8 0 2,500 -0.0
11/03/2024
8.05
76,500 8.20 8.20 8.05 0 0 0
08/03/2024
8.20
272,100 8.20 8.20 8.13 20 600 -0.0
07/03/2024
8.20
237,500 8.19 8.23 8.16 0 0 0
06/03/2024
8.18
204,100 8.17 8.26 8.16 5,020 100 0.0
05/03/2024
8.20
292,500 8.30 8.30 8.20 0 0 0
04/03/2024
8.26
252,500 8.35 8.40 8.26 700 6,500 -0.0
01/03/2024
8.28
200,100 8.35 8.35 8.23 0 15,600 -0.1
29/02/2024
8.35
296,800 8.30 8.40 8.26 44,600 77,500 -0.3
28/02/2024
8.39
442,800 8.36 8.39 8.25 107,800 98,900 0.1
27/02/2024
8.39
306,000 8.39 8.45 8.31 70,500 7,200 0.5
26/02/2024
8.39
440,700 8.38 8.40 8.23 193,200 49,600 1.2
23/02/2024
8.38
1,177,500 8.33 8.50 8.28 600,800 5,456 5.0
22/02/2024
8.33
992,200 8.25 8.34 8.19 119,500 6,100 0.9
21/02/2024
8.25
231,100 8.24 8.29 8.15 19,100 22,900 -0.0
20/02/2024
8.24
352,900 8.19 8.25 8.11 41,300 45,000 -0.0
19/02/2024
8.20
491,800 8.36 8.38 8.16 38,900 87,300 -0.4
16/02/2024
8.36
468,000 8.43 8.50 8.26 138,800 800 1.2
15/02/2024
8.39
648,800 8.22 8.39 8.22 465,900 100 3.9
07/02/2024
8.35
1,409,100 8.15 8.35 8.15 793,600 10,300 6.5
06/02/2024
8.19
615,700 8.10 8.19 8 348,500 200 2.8
05/02/2024
8.10
1,142,300 7.90 8.10 7.85 376,400 2,100 3.0
02/02/2024
7.93
459,200 7.90 7.94 7.87 50,000 11,400 0.3
01/02/2024
7.90
344,200 7.90 7.97 7.87 0 1,000 -0.0
31/01/2024
8
386,600 8 8.01 7.89 50,300 7,600 0.3
30/01/2024
8
964,200 8 8.10 7.96 171,500 13,100 1.3
29/01/2024
8
302,300 8 8.09 7.97 0 35,700 -0.3
26/01/2024
8.03
388,600 8.12 8.12 7.98 20,000 9,300 0.1
25/01/2024
8
667,600 8.02 8.10 8 10,700 10,100 0.0
24/01/2024
8.01
862,800 8 8.06 7.92 0 10,400 -0.1
23/01/2024
7.96
191,600 8.13 8.13 7.96 0 14,100 -0.1
22/01/2024
8.11
836,000 8.14 8.15 7.95 30,000 3,100 0.2
19/01/2024
8.11
329,100 8.22 8.23 8.11 34,500 100 0.3
18/01/2024
8.22
3,389,700 7.96 8.31 7.96 230,900 200 1.9
17/01/2024
7.93
455,400 8.01 8.01 7.93 20,900 0 0.2
16/01/2024
7.98
312,400 7.92 7.98 7.82 72,200 0 0.6
15/01/2024
7.90
286,000 7.87 7.92 7.85 0 5,400 -0.0
12/01/2024
7.87
309,600 7.95 7.96 7.80 300 0 0.0
11/01/2024
7.95
109,900 7.97 7.97 7.92 0 0 0
10/01/2024
7.97
242,200 7.96 8 7.90 100 8,000 -0.1
09/01/2024
7.93
702,300 7.99 7.99 7.91 5,000 500 0.0
08/01/2024
7.93
905,700 8 8.03 7.93 0 0 0
05/01/2024
8
621,900 7.99 8.04 7.94 200 0 0.0
04/01/2024
7.97
494,400 8 8 7.90 13,500 0 0.1
03/01/2024
7.97
629,700 7.93 8 7.93 5,000 3,600 0.0
02/01/2024
7.93
424,200 8 8.05 7.93 0 10,700 -0.1
29/12/2023
7.99
134,200 7.95 7.99 7.92 40,000 600 0.3
28/12/2023
7.95
221,100 7.96 7.99 7.95 10,000 0 0.1
27/12/2023
7.96
670,500 7.95 7.97 7.85 0 0 0
26/12/2023
7.95
687,000 7.96 8 7.95 12,200 0 0.1
25/12/2023
7.96
1,013,000 7.81 8 7.81 200 6,600 -0.1
22/12/2023
7.96
927,800 8 8.05 7.95 0 0 0
21/12/2023
8.02
911,200 8.10 8.10 7.97 2,500 3,600 -0.0
20/12/2023
8.05
864,000 8.01 8.08 8 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |