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)
19/02/2025
12.95
 836,100 12.90 13 12.75 106,700 82,700 0.3
18/02/2025
12.90
 412,200 13 13 12.85 0 75,600 -1.0
17/02/2025
12.95
 664,000 13.05 13.05 12.75 57,200 80,000 -0.3
14/02/2025
12.80
 631,000 12.90 12.90 12.70 2,600 114,300 -1.4
13/02/2025
12.90
 564,200 12.80 12.90 12.65 27,900 111,700 -1.1
12/02/2025
12.65
 1,504,600 12.75 12.90 12.65 0 113,300 -1.4
11/02/2025
13
 1,688,900 13.35 13.40 12.80 18,500 266,400 -3.3
10/02/2025
13.35
 1,167,900 13.55 13.55 13.25 0 246,200 -3.3
07/02/2025
13.70
 554,200 13.95 14 13.65 0 193,500 -2.7
06/02/2025
13.90
 1,163,100 13.45 13.90 13.45 55,900 175,800 -1.6
05/02/2025
13.40
 461,500 13.65 13.65 13.35 0 88,500 -1.2
04/02/2025
13.50
 794,800 13.35 13.55 13.35 6,600 67,600 -0.8
03/02/2025
13.30
 1,067,700 13.70 13.75 13.15 0 232,500 -3.1
24/01/2025
13.75
 450,300 13.70 13.95 13.60 6,200 42,500 -0.5
23/01/2025
13.65
 808,200 13.65 13.75 13.55 4,300 33,469 -0.4
22/01/2025
13.65
 972,400 13.75 13.90 13.60 175,600 35,314 1.9
21/01/2025
13.75
 1,007,100 13.85 14 13.50 14,300 69,500 -0.8
20/01/2025
13.90
 1,415,300 13.95 14.40 13.75 31,300 248,600 -3.1
17/01/2025
13.70
 3,204,000 12.85 13.70 12.75 237,000 67,700 2.3
16/01/2025
12.85
 291,000 13.10 13.10 12.70 0 48,900 -0.6
15/01/2025
12.85
 573,700 12.75 13.20 12.60 0 120,500 -1.6
14/01/2025
12.55
 280,300 12.65 12.70 12.55 0 13,800 -0.2
13/01/2025
12.65
 581,700 12.85 12.85 12.40 4,500 70,000 -0.8
10/01/2025
12.85
 928,800 13.20 13.30 12.80 142,100 7,800 1.7
09/01/2025
13.20
 696,300 13.10 13.75 13.05 6,200 108,000 -1.4
08/01/2025
13.15
 504,300 13.10 13.20 12.90 12,100 63,100 -0.7
07/01/2025
13.20
 1,665,900 12.70 13.25 12.70 293,200 53,000 3.1
06/01/2025
12.65
 1,009,200 12.65 12.90 12.60 320,100 6,500 4.0
03/01/2025
12.65
 600,100 12.70 12.75 12.50 75,200 74,600 0.0
02/01/2025
12.55
 730,700 12.80 12.90 12.25 116,400 112,300 0.0
31/12/2024
12.50
 925,500 12.25 12.70 12.25 35,100 76,900 -0.5
30/12/2024
12.25
 824,500 12.15 12.35 11.90 130,600 77,400 0.6
27/12/2024
12.25
 4,536,600 13.20 13.20 12.25 69,100 330,300 -3.3
26/12/2024
13.15
 1,270,000 13.05 13.15 13 63,500 0 0.8
25/12/2024
13
 1,809,600 12.85 13.10 12.80 432,700 0 5.6
24/12/2024
12.75
 1,892,200 12.65 13 12.50 346,600 60,000 3.7
23/12/2024
12.70
 3,483,500 13.30 13.30 12.35 25,900 443,300 -5.4
20/12/2024
13.25
 926,300 13.15 13.30 12.95 52,400 40,300 0.2
19/12/2024
13.05
 1,722,100 12.95 13.30 12.85 259,200 36,600 2.9
18/12/2024
13.10
 1,072,300 13.45 13.45 13.10 26,200 137,300 -1.5
17/12/2024
13.35
 2,076,900 12.85 13.65 12.85 48,500 34,800 0.2
16/12/2024
12.90
 1,515,600 12.80 13.15 12.60 204,045 47,200 2.0
13/12/2024
12.85
 1,952,900 12.75 12.90 12.75 151,400 10,100 1.8
12/12/2024
12.95
 893,200 12.90 13.20 12.70 178,400 11,300 2.2
11/12/2024
12.90
 1,378,400 12.70 13.15 12.70 361,700 3,600 4.6
10/12/2024
12.80
 2,106,400 13 13.15 12.75 286,200 86,100 2.6
09/12/2024
12.70
 2,982,400 12 12.70 12 293,800 60,100 2.9
06/12/2024
11.90
 2,736,100 11.35 12.10 11.35 308,800 326,400 -0.2
05/12/2024
11.35
 1,106,400 11.30 11.40 11.05 229,782 5,100 2.5
04/12/2024
11.10
 1,818,500 10.95 11.45 10.85 284,400 1,100 3.2
03/12/2024
10.90
 1,741,100 10.70 11.15 10.65 225,200 0 2.5
02/12/2024
10.70
 615,800 10.85 10.95 10.70 2,000 0 0.0
29/11/2024
10.80
 567,600 10.95 10.95 10.75 5,700 0 0.1
28/11/2024
10.90
 945,300 10.85 11 10.80 49,100 800 0.5
27/11/2024
10.85
 1,067,300 10.80 11.05 10.75 22,500 1,143 0.2
26/11/2024
10.85
 813,400 11 11 10.75 90,600 0 1.0
25/11/2024
10.95
 2,142,400 10.45 10.95 10.45 183,700 0 2.0
22/11/2024
10.45
 500,100 10.45 10.50 10.35 173,000 0 1.8
21/11/2024
10.40
 488,000 10.30 10.45 10.30 37,900 0 0.4
20/11/2024
10.30
 1,229,700 10.25 10.50 10.20 59,300 0 0.6
19/11/2024
10.20
 728,000 10.15 10.25 10.10 44,500 0 0.5
18/11/2024
10.15
 977,500 10.25 10.25 10.10 54,100 0 0.6
15/11/2024
10.15
 1,262,800 10.20 10.35 10.10 5,700 5,400 0.0
14/11/2024
10.20
 2,099,000 10.30 10.55 10.20 0 209,500 -2.2
13/11/2024
10.20
 1,111,000 10.15 10.25 10.05 23,800 134,515 -1.1
12/11/2024
10.15
 920,800 10.20 10.40 10.10 900 71,200 -0.7
11/11/2024
10.15
 1,402,500 10.50 10.60 10.15 1,800 1,000 0.0
08/11/2024
10.40
 2,325,800 10.25 10.60 10.15 348,700 1,900 3.6
07/11/2024
10.15
 648,800 10.20 10.30 10.15 30,800 0 0.3
06/11/2024
10.20
 575,100 10.30 10.30 10.05 0 0 0
05/11/2024
10.15
 577,300 10.25 10.30 10.15 0 0 0
04/11/2024
10.15
 1,137,200 9.99 10.30 9.90 42,000 38,300 0.0
01/11/2024
9.90
 406,900 9.81 10 9.81 0 4,100 -0.0
31/10/2024
10
 327,000 10.05 10.10 9.97 0 14,900 -0.1
30/10/2024
10.05
 1,027,900 10.15 10.20 9.98 0 13,700 -0.1
29/10/2024
9.94
 155,200 9.95 9.96 9.85 0 19,400 -0.2
28/10/2024
9.95
 128,600 9.88 9.99 9.79 7,300 9,000 -0.0
25/10/2024
9.88
 99,800 9.87 9.88 9.81 0 4,600 -0.0
24/10/2024
9.87
 189,400 9.82 9.98 9.72 14,200 2,400 0.1
23/10/2024
9.91
 187,600 9.95 9.95 9.82 4,600 14,300 -0.1
22/10/2024
9.88
 365,500 9.97 10 9.87 12,100 15,300 -0.0
21/10/2024
10
 106,400 10 10.10 10 4,000 1,200 0.0
18/10/2024
10.10
 200,500 10.15 10.15 10 16,700 2,300 0.1
17/10/2024
10.15
 221,700 10.10 10.15 9.96 200 32,900 -0.3
16/10/2024
10.10
 173,900 10.25 10.25 9.93 0 32,500 -0.3
15/10/2024
10.10
 418,700 10.15 10.25 10.05 5,800 45,000 -0.4
14/10/2024
10
 609,800 9.91 10.25 9.90 42,200 21,100 0.2
11/10/2024
9.91
 183,500 9.96 9.97 9.91 4,900 0 0.0
10/10/2024
9.91
 500,600 9.79 9.96 9.79 103,200 0 1.0
09/10/2024
9.71
 259,900 9.55 9.80 9.54 20,900 500 0.2
08/10/2024
9.55
 180,700 9.70 9.70 9.48 0 14,100 -0.1
07/10/2024
9.53
 597,200 9.90 9.90 9.41 0 33,500 -0.3
04/10/2024
9.78
 235,400 9.90 9.90 9.78 0 71,500 -0.7
03/10/2024
9.90
 351,100 9.96 9.97 9.81 0 84,700 -0.8
02/10/2024
9.96
 277,500 9.95 10 9.92 4,000 38,600 -0.3
01/10/2024
9.98
 290,300 9.94 10 9.87 1,300 12,600 -0.1
30/09/2024
9.93
 417,000 9.95 9.96 9.84 0 36,800 -0.4
27/09/2024
9.98
 281,100 9.93 10.25 9.93 1,000 15,100 -0.1
26/09/2024
9.99
 297,400 9.91 10.05 9.91 15,100 0 0.2
25/09/2024
9.90
 435,500 9.98 10.05 9.80 88,400 14,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |