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

10.55
0.05
(0.48%)
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
(2026-06-29) 		-1.10 -9.48% 4,328,900 0 0
10.45
11.80
10.50
2 tháng
(2026-05-29) 		0.10 0.96% 21,543,800 -323,625 0
10.30
11.80
10.50
3 tháng
(2026-04-29) 		-0.30 -2.78% 31,276,500 -323,625 0
10.30
11.80
10.50
6 tháng
(2026-01-29) 		-0.40 -3.67% 65,531,800 -371,425 -0.5
10.25
12.40
10.50
12 tháng
(2025-08-04) 		-0.79 -6.96% 109,273,600 -2,474,625 -25.0
10.25
12.40
10.50
24 tháng
(2024-08-07) 		0.69 7.04% 322,924,800 -6,726,544 -72.4
8.91
13.24
10.50
36 tháng
(2023-08-14) 		2.31 28.20% 483,610,300 365,480 -17.3
7.16
13.24
10.50
60 tháng
(2021-08-23) 		-0.36 -3.31% 857,579,300 111,748 -21.1
7.16
16.09
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
11.25
 224,100 11.25 11.40 11.20 0 0 0
04/03/2026
11.20
 545,500 11.20 11.50 10.80 0 0 0
03/03/2026
11.20
 432,700 11.85 11.85 11.20 0 1,300 -0.0
02/03/2026
11.70
 410,900 11.20 11.90 11.20 0 500 -0.0
27/02/2026
11.55
 392,300 11.50 11.55 11.35 0 4,000 -0.0
26/02/2026
11.45
 409,100 11.55 11.60 11.35 0 400 -0.0
25/02/2026
11.45
 536,500 11.30 11.50 11.30 0 0 0
24/02/2026
11.25
 344,100 11.05 11.35 11.05 0 0 0
23/02/2026
11
 208,900 10.95 11.05 10.95 0 1,000 -0.0
13/02/2026
10.95
 144,800 10.95 11.05 10.90 0 0 0
12/02/2026
11
 1,097,000 10.90 11 10.90 0 0 0
11/02/2026
10.95
 653,800 11 11 10.80 0 0 0
10/02/2026
10.80
 32,700 10.75 10.85 10.75 0 3,600 -0.0
09/02/2026
10.80
 289,100 10.85 10.85 10.65 0 8,200 -0.1
06/02/2026
10.85
 413,900 10.80 10.95 10.75 0 8,200 -0.1
05/02/2026
10.90
 64,900 10.95 10.95 10.85 0 700 -0.0
04/02/2026
10.95
 139,200 10.95 11 10.80 0 0 0
03/02/2026
11
 94,700 11 11.05 11 0 500 -0.0
02/02/2026
11
 73,300 11.10 11.10 10.90 0 0 0
30/01/2026
11
 94,200 10.80 11 10.80 0 0 0
29/01/2026
10.90
 32,100 10.70 10.90 10.70 0 0 0
28/01/2026
10.85
 50,100 10.80 10.90 10.70 0 0 0
27/01/2026
10.80
 94,600 10.90 10.90 10.70 0 0 0
26/01/2026
10.80
 102,300 11 11 10.80 0 0 0
23/01/2026
11
 68,600 11 11 10.90 0 0 0
22/01/2026
11
 86,400 10.90 11.05 10.90 0 0 0
21/01/2026
10.95
 265,600 10.90 11 10.75 0 99,500 -1.1
20/01/2026
11
 69,300 10.90 11 10.80 0 0 0
19/01/2026
10.90
 102,800 10.95 10.95 10.80 0 0 0
16/01/2026
10.80
 144,900 10.80 11 10.70 0 0 0
15/01/2026
10.90
 100,700 10.65 10.95 10.65 0 0 0
14/01/2026
10.90
 125,300 11.40 11.40 10.70 0 1,500 -0.0
13/01/2026
11.20
 657,600 10.85 11.25 10.70 0 3,200 -0.0
12/01/2026
10.95
 221,200 10.60 11.05 10.60 0 700 -0.0
09/01/2026
10.70
 469,000 10.65 10.75 10.45 0 114,300 -1.2
08/01/2026
10.75
 154,400 10.80 10.80 10.70 0 0 0
07/01/2026
10.70
 333,400 10.80 10.80 10.50 0 0 0
06/01/2026
10.65
 119,000 10.70 10.75 10.60 0 0 0
05/01/2026
10.65
 140,000 10.60 10.70 10.45 0 17,500 -0.2
31/12/2025
10.60
 56,600 10.50 10.65 10.50 0 0 0
30/12/2025
10.60
 157,400 10.50 10.65 10.30 0 0 0
29/12/2025
10.60
 49,600 10.50 10.65 10.50 0 0 0
26/12/2025
10.50
 181,800 10.65 10.65 10.40 0 0 0
25/12/2025
10.55
 140,000 10.65 10.70 10.55 0 0 0
24/12/2025
10.65
 44,900 10.60 10.65 10.60 0 100 -0.0
23/12/2025
10.60
 63,400 10.80 10.80 10.60 0 0 0
22/12/2025
10.65
 51,000 10.55 10.80 10.55 30,000 0 0.3
19/12/2025
10.55
 85,400 10.55 10.75 10.55 0 0 0
18/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
18/12/2025
10.75
 30,600 10.70 10.75 10.55 0 1,500 -0.0
17/12/2025
10.48
 92,000 10.71 10.71 10.48 0 0 0
16/12/2025
10.57
 247,400 10.48 10.67 10.38 9,900 1,200 0.1
15/12/2025
10.48
 259,900 10.48 10.62 10.38 0 900 -0.0
12/12/2025
10.48
 165,800 10.52 10.62 10.48 0 122,900 -1.4
11/12/2025
10.57
 165,500 10.52 10.67 10.52 0 52,500 -0.6
10/12/2025
10.52
 62,400 10.62 10.62 10.48 0 1,500 -0.0
09/12/2025
10.67
 74,200 10.71 10.71 10.52 0 2,300 -0.0
08/12/2025
10.71
 38,100 10.67 10.71 10.62 0 0 0
05/12/2025
10.67
 112,500 10.62 10.76 10.62 1,900 84,200 -0.9
04/12/2025
10.71
 121,900 10.76 10.76 10.62 6,300 89,900 -0.9
03/12/2025
10.71
 59,200 10.67 10.76 10.67 9,800 8,000 0.0
02/12/2025
10.67
 24,600 10.67 10.71 10.48 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |