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

10.80
-0.05
(-0.46%)
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
(2026-03-30) 		-1.25 -10.33% 14,220,900 0 0
10.80
12.10
10.80
2 tháng
(2026-03-02) 		-0.85 -7.26% 29,676,300 -21,200 -0.2
10.25
12.40
10.80
3 tháng
(2026-01-29) 		-0.05 -0.46% 34,696,900 -47,800 -0.5
10.25
12.40
10.80
6 tháng
(2025-10-31) 		-0.20 -1.79% 43,805,000 -1,108,800 -12.4
10.25
12.40
10.80
12 tháng
(2025-05-05) 		0.95 9.54% 130,163,600 -2,432,500 -28.4
9.71
12.40
10.80
24 tháng
(2024-05-09) 		3.27 43.12% 340,278,700 -7,554,379 -86.2
7.55
13.24
10.80
36 tháng
(2023-05-15) 		2.75 33.88% 508,743,000 639,505 -17.7
7.16
13.24
10.80
60 tháng
(2021-05-25) 		-0.57 -4.96% 895,318,300 583,473 -18.0
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)
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
11/04/2025
9.67
 2,314,300 10.10 10.10 9.50 350,400 139,000 2.1
10/04/2025
9.52
 99,300 9.52 9.52 9.52 0 65 -0.0
09/04/2025
8.91
 2,008,500 8.58 9.15 8.58 941,400 25,400 8.5
08/04/2025
9.22
 1,760,500 9.30 9.71 9.22 96,000 0 0.9
04/04/2025
9.90
 1,506,800 9.67 10.05 9.67 143,600 0 1.5
03/04/2025
10.38
 1,090,400 10.86 10.95 10.38 19,400 5,900 0.1
02/04/2025
11.14
 295,200 11.14 11.29 11.10 4,700 31,300 -0.3
01/04/2025
11.14
 284,600 11.19 11.24 11.14 20,900 0 0.2
31/03/2025
11.19
 530,200 11.38 11.43 11.14 2,400 33,800 -0.4
28/03/2025
11.38
 933,700 11.57 11.71 11.33 200 40,000 -0.5
27/03/2025
11.76
 280,000 11.90 11.90 11.57 317 15,400 -0.2
26/03/2025
11.76
 1,227,600 12.10 12.10 11.57 100 60,300 -0.8
25/03/2025
12.10
 577,100 12.10 12.24 11.95 0 0 0
24/03/2025
12.29
 1,661,600 12.19 12.38 11.95 0 48,700 -0.6
21/03/2025
12.14
 380,000 12.24 12.24 12 0 0 0
20/03/2025
12.19
 2,130,000 12.33 12.57 12.14 69,000 59,200 0.1
19/03/2025
12.29
 584,600 12.14 12.29 12.10 3,000 56,200 -0.7
18/03/2025
12.14
 724,600 12.14 12.33 12.05 69,200 7,100 0.8
17/03/2025
12.14
 210,800 12.10 12.24 11.95 4,300 38,300 -0.4
14/03/2025
12.14
 470,200 11.81 12.19 11.81 17,400 9,800 0.1
13/03/2025
11.81
 534,200 12 12 11.81 2,600 22,800 -0.3
12/03/2025
12
 321,500 12 12.05 11.90 5,100 33,300 -0.4
11/03/2025
12
 529,700 12.05 12.05 11.95 0 6,900 -0.1
10/03/2025
12.05
 343,400 12.05 12.24 12.05 0 26,200 -0.3
07/03/2025
12.05
 379,500 12.10 12.24 12 52,200 98,400 -0.6
06/03/2025
12.10
 276,100 12.05 12.14 12.05 68,400 15,300 0.7
05/03/2025
12.05
 311,200 12.14 12.14 12 0 25,700 -0.3
04/03/2025
12.10
 456,900 12.05 12.14 12.05 37,100 25,400 0.2
03/03/2025
12.05
 564,100 12.14 12.19 12.05 0 71,200 -0.9
28/02/2025
12.14
 631,100 12.52 12.52 12.10 27,900 101,700 -0.9
27/02/2025
12.24
 507,600 12.29 12.29 12.14 0 22,700 -0.3
26/02/2025
12.24
 634,900 12.48 12.48 12.24 54,700 56,400 -0.0
25/02/2025
12.38
 567,000 12.38 12.48 12.29 53,100 19,100 0.4
24/02/2025
12.33
 614,300 12.24 12.62 12.19 0 64,000 -0.8
21/02/2025
12.24
 537,900 12.33 12.33 12.19 0 73,157 -0.9
20/02/2025
12.33
 424,600 12.33 12.38 12.24 23,300 14,600 0.1
19/02/2025
12.33
 836,100 12.29 12.38 12.14 106,700 82,700 0.3
18/02/2025
12.29
 412,200 12.38 12.38 12.24 0 75,600 -1.0
17/02/2025
12.33
 664,000 12.43 12.43 12.14 57,200 80,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |