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

10.45
-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
(2026-05-13) 		-0.15 -1.41% 14,712,300 0 0
10.30
10.75
10.45
2 tháng
(2026-04-13) 		-1 -8.70% 21,439,000 0 0
10.30
11.50
10.45
3 tháng
(2026-03-16) 		-1 -8.70% 41,871,900 0 0
10.30
12.40
10.45
6 tháng
(2025-12-15) 		0.02 0.23% 55,892,800 -248,300 -2.7
10.25
12.40
10.45
12 tháng
(2025-06-17) 		0.17 1.61% 124,430,500 -1,791,300 -21.4
9.90
12.40
10.45
24 tháng
(2024-06-24) 		1.14 12.16% 336,525,300 -8,131,119 -91.2
8.91
13.24
10.45
36 tháng
(2023-06-28) 		2.16 25.87% 497,810,100 647,905 -17.6
7.16
13.24
10.45
60 tháng
(2021-07-08) 		-0.08 -0.80% 874,850,600 423,673 -21.0
7.16
16.09
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |