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

11.30
0.10
(0.89%)
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
(2026-02-11) 		0.25 2.28% 7,656,100 -26,600 -0.3
10.25
11.70
11.30
2 tháng
(2026-01-12) 		0.25 2.28% 10,979,600 -152,700 -1.7
10.25
11.70
11.30
3 tháng
(2025-12-15) 		0.72 6.91% 13,655,400 -248,300 -2.7
10.25
11.70
11.30
6 tháng
(2025-09-15) 		-0.90 -7.40% 25,935,200 -1,209,400 -13.7
10.25
12.24
11.30
12 tháng
(2025-03-18) 		-0.94 -7.76% 131,783,800 -1,320,348 -18.2
8.91
12.38
11.30
24 tháng
(2024-03-25) 		3.39 43.41% 323,145,400 -7,585,479 -86.5
7.43
13.24
11.30
36 tháng
(2023-03-29) 		3.62 47.68% 494,669,800 673,686 -17.4
7.16
13.24
11.30
60 tháng
(2021-04-08) 		-0.63 -5.34% 895,568,000 571,273 -18.1
7.16
16.09
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2025
12.19
 631,000 12.29 12.29 12.10 2,600 114,300 -1.4
13/02/2025
12.29
 564,200 12.19 12.29 12.05 27,900 111,700 -1.1
12/02/2025
12.05
 1,504,600 12.14 12.29 12.05 0 113,300 -1.4
11/02/2025
12.38
 1,688,900 12.71 12.76 12.19 18,500 266,400 -3.3
10/02/2025
12.71
 1,167,900 12.90 12.90 12.62 0 246,200 -3.3
07/02/2025
13.05
 554,200 13.29 13.33 13 0 193,500 -2.7
06/02/2025
13.24
 1,163,100 12.81 13.24 12.81 55,900 175,800 -1.6
05/02/2025
12.76
 461,500 13 13 12.71 0 88,500 -1.2
04/02/2025
12.86
 794,800 12.71 12.90 12.71 6,600 67,600 -0.8
03/02/2025
12.67
 1,067,700 13.05 13.10 12.52 0 232,500 -3.1
24/01/2025
13.10
 450,300 13.05 13.29 12.95 6,200 42,500 -0.5
23/01/2025
13
 808,200 13 13.10 12.90 4,300 33,469 -0.4
22/01/2025
13
 972,400 13.10 13.24 12.95 175,600 35,314 1.9
21/01/2025
13.10
 1,007,100 13.19 13.33 12.86 14,300 69,500 -0.8
20/01/2025
13.24
 1,415,300 13.29 13.71 13.10 31,300 248,600 -3.1
17/01/2025
13.05
 3,204,000 12.24 13.05 12.14 237,000 67,700 2.3
16/01/2025
12.24
 291,000 12.48 12.48 12.10 0 48,900 -0.6
15/01/2025
12.24
 573,700 12.14 12.57 12 0 120,500 -1.6
14/01/2025
11.95
 280,300 12.05 12.10 11.95 0 13,800 -0.2
13/01/2025
12.05
 581,700 12.24 12.24 11.81 4,500 70,000 -0.8
10/01/2025
12.24
 928,800 12.57 12.67 12.19 142,100 7,800 1.7
09/01/2025
12.57
 696,300 12.48 13.10 12.43 6,200 108,000 -1.4
08/01/2025
12.52
 504,300 12.48 12.57 12.29 12,100 63,100 -0.7
07/01/2025
12.57
 1,665,900 12.10 12.62 12.10 293,200 53,000 3.1
06/01/2025
12.05
 1,009,200 12.05 12.29 12 320,100 6,500 4.0
03/01/2025
12.05
 600,100 12.10 12.14 11.90 75,200 74,600 0.0
02/01/2025
11.95
 730,700 12.19 12.29 11.67 116,400 112,300 0.0
31/12/2024
11.90
 925,500 11.67 12.10 11.67 35,100 76,900 -0.5
30/12/2024
11.67
 824,500 11.57 11.76 11.33 130,600 77,400 0.6
27/12/2024
11.67
 4,536,600 12.57 12.57 11.67 69,100 330,300 -3.3
26/12/2024
12.52
 1,270,000 12.43 12.52 12.38 63,500 0 0.8
25/12/2024
12.38
 1,809,600 12.24 12.48 12.19 432,700 0 5.6
24/12/2024
12.14
 1,892,200 12.05 12.38 11.90 346,600 60,000 3.7

Chính sách bảo mật | Điều khoản sử dụng |