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

10.80
0
(0%)
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
(2025-12-29) 		0.20 1.89% 3,424,100 -236,700 -2.5
10.60
11.20
10.80
2 tháng
(2025-11-28) 		0.13 1.25% 5,482,400 -543,800 -6.0
10.48
11.20
10.80
3 tháng
(2025-10-29) 		-0.34 -3.08% 9,136,800 -1,064,000 -11.9
10.48
11.24
10.80
6 tháng
(2025-07-31) 		-0.15 -1.39% 46,403,300 -1,749,800 -20.3
10.48
12.38
10.80
12 tháng
(2025-02-03) 		-1.87 -14.74% 142,574,100 -3,224,105 -43.5
8.91
13.24
10.80
24 tháng
(2024-02-07) 		2.85 35.81% 327,314,000 -5,396,095 -68.0
7.43
13.24
10.80
36 tháng
(2023-02-13) 		2.36 27.97% 506,733,100 693,252 -17.3
7.16
13.24
10.80
60 tháng
(2021-02-22) 		-0.62 -5.40% 919,991,700 742,773 -15.7
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)
05/09/2025
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
26/05/2025
10.29
 537,200 10.19 10.29 10 21,400 47,700 -0.3
23/05/2025
10.10
 463,000 10.29 10.29 10.05 0 37,300 -0.4
22/05/2025
10.19
 703,500 10.19 10.29 10.10 30,000 34,500 0
21/05/2025
10.19
 607,600 10.19 10.24 10 35,700 24,800 0.1
20/05/2025
10.14
 849,900 10.29 10.29 10.10 16,600 6,400 0.1
19/05/2025
10.24
 573,800 10.29 10.38 10.19 26,700 47,200 0
16/05/2025
10.33
 476,000 10.33 10.38 10.24 10,300 27,900 0
15/05/2025
10.33
 797,700 10.29 10.33 10.14 32,900 56,700 0
14/05/2025
10.38
 833,100 10.71 10.76 10.24 67,000 131,500 0
13/05/2025
10.43
 614,100 10.86 10.86 10.38 15,700 188,300 0
12/05/2025
10.52
 2,554,300 10.14 10.52 10.14 51,000 29,900 0
09/05/2025
9.86
 1,237,300 9.81 10 9.81 177,100 1,100 0
08/05/2025
9.76
 333,600 9.90 9.90 9.71 17,200 2,100 0
07/05/2025
9.76
 426,800 9.62 9.90 9.62 23,100 7,400 0
06/05/2025
9.71
 285,700 9.95 9.95 9.71 1,500 7,000 0
05/05/2025
9.90
 575,800 9.86 9.90 9.62 90,300 15,000 0
29/04/2025
9.67
 663,900 9.36 9.90 9.34 18,500 33,000 -0.2
28/04/2025
9.34
 407,700 9.38 9.42 9.29 34,400 19,000 0.2
25/04/2025
9.34
 547,700 9.33 9.50 9.29 41,200 34,900 0.1
24/04/2025
9.34
 475,500 9.26 9.34 9.20 93,100 37,100 0.5
23/04/2025
9.25
 399,100 9.35 9.43 9.05 500 115,300 -1.1
22/04/2025
9.17
 1,058,700 9.36 9.36 8.71 27,800 195,900 -1.6
21/04/2025
9.36
 590,400 9.57 9.57 9.36 0 107,700 -1.1
18/04/2025
9.52
 1,738,200 9.47 9.67 9.42 324,600 55,200 2.7
17/04/2025
9.43
 454,300 9.45 9.45 9.32 67,200 55,000 0.1
16/04/2025
9.34
 626,900 9.48 9.52 9.30 43,500 60,400 -0.2
15/04/2025
9.48
 1,299,600 9.71 9.76 9.14 70,700 103,400 -0.3
14/04/2025
9.67
 775,900 9.67 9.71 9.57 76,300 67,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |