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

11.20
-0.05
(-0.44%)
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
(2025-11-04) 		-0.45 -3.85% 3,229,400 -514,200 -5.9
11
11.80
11.25
2 tháng
(2025-10-06) 		-1.50 -11.76% 7,093,800 -549,900 -6.4
11
12.75
11.25
3 tháng
(2025-09-05) 		-1.50 -11.76% 13,968,100 -508,800 -5.9
11
12.85
11.25
6 tháng
(2025-06-09) 		0.30 2.74% 71,441,200 -1,342,800 -16.4
10.40
13
11.25
12 tháng
(2024-12-09) 		-1.45 -11.42% 184,300,900 -905,543 -14.8
9.36
13.90
11.25
24 tháng
(2023-12-15) 		3.35 42.41% 346,503,300 -3,503,895 -51.2
7.80
13.90
11.25
36 tháng
(2022-12-20) 		2.27 25.26% 513,244,000 1,241,352 -11.2
7.52
13.90
11.25
60 tháng
(2020-12-30) 		-4.63 -29.14% 968,655,690 1,510,273 -6.3
7.52
16.89
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
10.80
 1,404,800 10.60 11 10.60 109,000 79,900 0.3
14/07/2025
10.60
 848,900 10.60 10.65 10.45 148,700 17,500 1.4
11/07/2025
10.50
 342,300 10.65 10.65 10.50 0 2,500 0
10/07/2025
10.60
 414,600 10.70 10.70 10.60 7,100 0 0
09/07/2025
10.70
 414,800 10.65 10.75 10.55 39,000 3,200 0
08/07/2025
10.65
 541,900 10.50 10.70 10.45 46,500 7,100 0.4
07/07/2025
10.45
 498,300 10.45 10.50 10.35 0 22,600 -0.2
04/07/2025
10.40
 711,000 10.55 10.55 10.40 0 14,500 -0.2
03/07/2025
10.45
 636,900 10.50 10.55 10.40 22,700 24,700 -0.0
02/07/2025
10.50
 650,400 10.55 10.65 10.40 0 52,100 -0.5
01/07/2025
10.50
 384,900 10.65 10.70 10.50 0 51,400 -0.5
30/06/2025
10.60
 406,000 10.65 10.70 10.60 3,800 400 0.0
27/06/2025
10.65
 472,800 10.80 10.85 10.65 15,900 2,100 0.1
26/06/2025
10.80
 593,900 10.75 10.80 10.60 0 65,400 -0.7
25/06/2025
10.75
 1,115,900 10.80 10.85 10.75 4,500 29,100 -0.3
24/06/2025
10.80
 548,800 10.85 10.85 10.75 1,800 64,200 -0.7
23/06/2025
10.85
 718,100 10.65 10.85 10.65 33,000 31,100 0.0
20/06/2025
10.70
 361,000 10.75 10.80 10.65 3,100 19,100 -0.2
19/06/2025
10.70
 234,100 10.75 10.75 10.65 0 59,600 -0.6
18/06/2025
10.75
 293,200 10.85 10.90 10.75 24,900 2,500 0.2
17/06/2025
10.85
 369,500 10.90 10.90 10.80 50,600 0 0.6
16/06/2025
10.85
 580,600 10.75 10.85 10.65 30,400 0 0.3
13/06/2025
10.75
 575,600 10.65 10.80 10.60 42,200 17,700 0.3
12/06/2025
10.75
 231,600 10.75 10.85 10.75 12,600 3,700 0.1
11/06/2025
10.75
 940,200 10.80 10.90 10.65 57,100 64,700 -0.1
10/06/2025
10.80
 438,500 10.80 10.95 10.80 0 41,600 -0.5
09/06/2025
10.95
 877,400 10.90 11 10.80 0 159,500 -1.7
06/06/2025
11.15
 933,500 11.20 11.25 10.90 28,400 83,200 -0.6
05/06/2025
11.25
 492,500 11.15 11.25 11 0 118,400 -1.3
04/06/2025
11.25
 1,308,400 10.95 11.55 10.90 118,300 123,400 -0.1
03/06/2025
10.95
 446,200 11 11.05 10.85 26,800 9,900 0.2
02/06/2025
10.95
 707,000 10.65 10.95 10.60 89,500 43,100 0.5
30/05/2025
10.70
 447,600 11 11 10.65 0 144,100 -1.6
29/05/2025
10.95
 503,000 11 11 10.80 0 84,200 -0.9
28/05/2025
11
 530,900 11.10 11.10 10.85 100 169,300 -1.9
27/05/2025
11
 1,281,400 10.80 11.10 10.75 103,200 38,700 0.7
26/05/2025
10.80
 537,200 10.70 10.80 10.50 21,400 47,700 -0.3
23/05/2025
10.60
 463,000 10.80 10.80 10.55 0 37,300 -0.4
22/05/2025
10.70
 703,500 10.70 10.80 10.60 30,000 34,500 0
21/05/2025
10.70
 607,600 10.70 10.75 10.50 35,700 24,800 0.1
20/05/2025
10.65
 849,900 10.80 10.80 10.60 16,600 6,400 0.1
19/05/2025
10.75
 573,800 10.80 10.90 10.70 26,700 47,200 0
16/05/2025
10.85
 476,000 10.85 10.90 10.75 10,300 27,900 0
15/05/2025
10.85
 797,700 10.80 10.85 10.65 32,900 56,700 0
14/05/2025
10.90
 833,100 11.25 11.30 10.75 67,000 131,500 0
13/05/2025
10.95
 614,100 11.40 11.40 10.90 15,700 188,300 0
12/05/2025
11.05
 2,554,300 10.65 11.05 10.65 51,000 29,900 0
09/05/2025
10.35
 1,237,300 10.30 10.50 10.30 177,100 1,100 0
08/05/2025
10.25
 333,600 10.40 10.40 10.20 17,200 2,100 0
07/05/2025
10.25
 426,800 10.10 10.40 10.10 23,100 7,400 0
06/05/2025
10.20
 285,700 10.45 10.45 10.20 1,500 7,000 0
05/05/2025
10.40
 575,800 10.35 10.40 10.10 90,300 15,000 0
29/04/2025
10.15
 663,900 9.83 10.40 9.81 18,500 33,000 -0.2
28/04/2025
9.81
 407,700 9.85 9.89 9.75 34,400 19,000 0.2
25/04/2025
9.81
 547,700 9.80 9.98 9.75 41,200 34,900 0.1
24/04/2025
9.81
 475,500 9.72 9.81 9.66 93,100 37,100 0.5
23/04/2025
9.71
 399,100 9.82 9.90 9.50 500 115,300 -1.1
22/04/2025
9.63
 1,058,700 9.83 9.83 9.15 27,800 195,900 -1.6
21/04/2025
9.83
 590,400 10.05 10.05 9.83 0 107,700 -1.1
18/04/2025
10
 1,738,200 9.94 10.15 9.89 324,600 55,200 2.7
17/04/2025
9.90
 454,300 9.92 9.92 9.79 67,200 55,000 0.1
16/04/2025
9.81
 626,900 9.95 10 9.77 43,500 60,400 -0.2
15/04/2025
9.95
 1,299,600 10.20 10.25 9.60 70,700 103,400 -0.3
14/04/2025
10.15
 775,900 10.15 10.20 10.05 76,300 67,000 0.1
11/04/2025
10.15
 2,314,300 10.60 10.60 9.97 350,400 139,000 2.1
10/04/2025
10
 99,300 10 10 10 0 65 -0.0
09/04/2025
9.36
 2,008,500 9.01 9.61 9.01 941,400 25,400 8.5
08/04/2025
9.68
 1,760,500 9.76 10.20 9.68 96,000 0 0.9
04/04/2025
10.40
 1,506,800 10.15 10.55 10.15 143,600 0 1.5
03/04/2025
10.90
 1,090,400 11.40 11.50 10.90 19,400 5,900 0.1
02/04/2025
11.70
 295,200 11.70 11.85 11.65 4,700 31,300 -0.3
01/04/2025
11.70
 284,600 11.75 11.80 11.70 20,900 0 0.2
31/03/2025
11.75
 530,200 11.95 12 11.70 2,400 33,800 -0.4
28/03/2025
11.95
 933,700 12.15 12.30 11.90 200 40,000 -0.5
27/03/2025
12.35
 280,000 12.50 12.50 12.15 317 15,400 -0.2
26/03/2025
12.35
 1,227,600 12.70 12.70 12.15 100 60,300 -0.8
25/03/2025
12.70
 577,100 12.70 12.85 12.55 0 0 0
24/03/2025
12.90
 1,661,600 12.80 13 12.55 0 48,700 -0.6
21/03/2025
12.75
 380,000 12.85 12.85 12.60 0 0 0
20/03/2025
12.80
 2,130,000 12.95 13.20 12.75 69,000 59,200 0.1
19/03/2025
12.90
 584,600 12.75 12.90 12.70 3,000 56,200 -0.7
18/03/2025
12.75
 724,600 12.75 12.95 12.65 69,200 7,100 0.8
17/03/2025
12.75
 210,800 12.70 12.85 12.55 4,300 38,300 -0.4
14/03/2025
12.75
 470,200 12.40 12.80 12.40 17,400 9,800 0.1
13/03/2025
12.40
 534,200 12.60 12.60 12.40 2,600 22,800 -0.3
12/03/2025
12.60
 321,500 12.60 12.65 12.50 5,100 33,300 -0.4
11/03/2025
12.60
 529,700 12.65 12.65 12.55 0 6,900 -0.1
10/03/2025
12.65
 343,400 12.65 12.85 12.65 0 26,200 -0.3
07/03/2025
12.65
 379,500 12.70 12.85 12.60 52,200 98,400 -0.6
06/03/2025
12.70
 276,100 12.65 12.75 12.65 68,400 15,300 0.7
05/03/2025
12.65
 311,200 12.75 12.75 12.60 0 25,700 -0.3
04/03/2025
12.70
 456,900 12.65 12.75 12.65 37,100 25,400 0.2
03/03/2025
12.65
 564,100 12.75 12.80 12.65 0 71,200 -0.9
28/02/2025
12.75
 631,100 13.15 13.15 12.70 27,900 101,700 -0.9
27/02/2025
12.85
 507,600 12.90 12.90 12.75 0 22,700 -0.3
26/02/2025
12.85
 634,900 13.10 13.10 12.85 54,700 56,400 -0.0
25/02/2025
13
 567,000 13 13.10 12.90 53,100 19,100 0.4
24/02/2025
12.95
 614,300 12.85 13.25 12.80 0 64,000 -0.8
21/02/2025
12.85
 537,900 12.95 12.95 12.80 0 73,157 -0.9
20/02/2025
12.95
 424,600 12.95 13 12.85 23,300 14,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |