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)
24/09/2024
9.90
 238,000 9.92 9.95 9.78 96,700 17,200 0.8
23/09/2024
9.82
 393,400 9.85 9.94 9.81 0 39,800 -0.4
20/09/2024
9.90
 368,800 9.99 10.10 9.85 0 37,100 -0.4
19/09/2024
9.97
 991,000 10 10.30 9.92 0 64,100 -0.6
18/09/2024
9.97
 579,000 9.97 10.10 9.82 2,100 19,300 -0.2
17/09/2024
9.98
 609,800 9.90 10 9.70 13,000 1,600 0.1
16/09/2024
9.78
 2,054,100 10.20 10.20 9.66 20,200 37,700 -0.2
13/09/2024
10.20
 372,300 10.20 10.25 10.10 1,600 14,600 -0.1
12/09/2024
10.20
 362,100 10.20 10.25 10.10 0 5,400 -0.1
11/09/2024
10.10
 455,000 10 10.20 9.95 0 13,700 -0.1
10/09/2024
10.05
 3,646,400 10.85 10.85 10.05 2,700 101,600 -1.0
09/09/2024
10.80
 469,200 10.90 11.10 10.80 0 0 0
06/09/2024
10.90
 840,100 11 11.25 10.90 1,100 78,700 -0.9
05/09/2024
11.05
 1,742,900 10.90 11.35 10.90 49,500 36,300 0.1
04/09/2024
10.90
 426,200 10.85 10.90 10.70 12,100 18,500 -0.1
30/08/2024
10.85
 312,600 10.95 10.95 10.75 0 75,900 -0.8
29/08/2024
10.95
 658,000 11 11.05 10.70 3,600 38,800 -0.4
28/08/2024
10.80
 328,000 10.80 10.95 10.70 0 18,100 -0.2
27/08/2024
10.80
 506,100 10.70 10.85 10.65 23,600 41,200 -0.2
26/08/2024
10.80
 517,000 11 11 10.65 0 117,800 -1.3
23/08/2024
10.95
 1,184,800 11 11 10.60 4,000 709,900 -7.6
22/08/2024
10.80
 1,916,700 10.95 11.35 10.65 25,100 1,103,700 -11.7
21/08/2024
10.90
 794,200 10.80 10.90 10.65 147,200 199,300 -0.6
20/08/2024
10.80
 926,200 10.80 10.85 10.65 29,300 563,700 -5.7
19/08/2024
10.85
 1,816,700 10.40 11 10.40 197,200 502,800 -3.3
16/08/2024
10.50
 806,400 10.25 10.55 10.25 83,100 239,300 -1.6
15/08/2024
10.30
 579,600 10.25 10.45 10.10 67,600 59,600 0.1
14/08/2024
10.10
 1,798,600 10.45 10.45 10 59,900 1,347,700 -13.0
13/08/2024
10.45
 1,184,200 10.50 10.60 10.10 17,200 664,600 -6.6
12/08/2024
10.55
 569,100 10.50 10.65 10.40 22,200 401,400 -4.0
09/08/2024
10.50
 466,200 10.45 10.50 10.20 21,000 168,200 -1.5
08/08/2024
10.45
 906,600 10.25 10.60 10 38,600 281,500 -2.5
07/08/2024
10.30
 303,600 10.30 10.30 10.05 17,500 60,700 -0.4
06/08/2024
10.30
 635,700 10.30 10.30 10 159,000 256,000 -1.0
05/08/2024
10
 1,244,200 10.10 10.40 9.90 111,100 265,400 -1.6
02/08/2024
10.40
 1,172,300 10.05 10.40 10 133,400 547,400 -4.2
01/08/2024
10.10
 1,288,500 10.65 10.65 9.99 43,500 79,800 -0.4
31/07/2024
10.55
 501,400 10.85 10.85 10.45 0 110,200 -1.2
30/07/2024
10.85
 1,002,700 10.75 11 10.50 48,200 27,200 0.2
29/07/2024
10.75
 507,700 10.70 10.90 10.60 48,200 27,200 0.2
26/07/2024
10.80
 904,600 10.90 11 10.55 12,800 117,100 -1.1
25/07/2024
10.70
 1,518,800 10.70 10.70 10.50 26,900 13,300 0.1
24/07/2024
10
 554,200 9.70 10.10 9.62 81,600 109,900 -0.3
23/07/2024
9.80
 890,600 10.20 10.20 9.71 20,800 66,300 -0.5
22/07/2024
10.20
 1,584,100 10.40 10.40 9.80 146,200 20,100 1.3
19/07/2024
10.40
 407,400 10.50 10.50 10.30 33,200 6,500 0.3
18/07/2024
10.50
 914,500 10.55 10.60 10.15 216,300 85,800 1.3
17/07/2024
10.45
 2,155,700 11.30 11.30 10.45 88,800 1,000,000 -9.6
16/07/2024
11.20
 918,800 11.65 11.65 11 89,700 54,800 0.4
15/07/2024
11.50
 695,100 11.30 11.60 11.30 150,800 20,700 1.5
12/07/2024
11.35
 1,026,000 11.10 11.35 10.80 168,000 323,500 -1.7
11/07/2024
11.10
 1,193,300 11.75 11.75 10.95 39,700 729,800 -7.7
10/07/2024
11.40
 697,400 11.20 11.40 11.10 117,300 80,600 0.4
09/07/2024
11.15
 640,900 11 11.20 10.90 108,100 97,700 0.1
08/07/2024
11
 518,000 10.70 11.15 10.70 24,500 144,500 -1.3
05/07/2024
10.95
 375,700 10.90 11 10.75 9,600 62,600 -0.6
04/07/2024
11
 572,600 10.75 11.20 10.60 12,600 90,200 -0.9
03/07/2024
10.80
 961,400 10.35 11 10.25 252,400 9,400 2.6
02/07/2024
10.35
 586,100 10.65 10.65 10.30 15,400 75,100 -0.6
01/07/2024
10.30
 351,700 10.30 10.40 10.10 17,000 50,000 -0.3
28/06/2024
10.40
 649,700 10.50 10.50 10.20 30,700 71,800 -0.4
27/06/2024
10.45
 954,900 9.93 10.45 9.92 291,400 6,300 2.9
26/06/2024
9.99
 676,100 10 10 9.80 96,700 34,500 0.6
25/06/2024
9.99
 524,700 9.83 9.99 9.60 94,000 18,600 0.7
24/06/2024
9.83
 1,379,900 9.95 10.05 9.15 202,700 16,500 1.8
21/06/2024
9.83
 1,189,000 9.73 10 9.73 23,400 83,600 -0.6
20/06/2024
9.72
 1,000,800 9.18 9.80 9.18 178,300 5,900 1.6
19/06/2024
9.19
 520,100 9.01 9.22 9.01 78,300 8,200 0.6
18/06/2024
9.11
 1,031,200 8.79 9.14 8.75 43,200 0 0.4
17/06/2024
8.70
 314,600 8.45 8.75 8.45 32,800 9,800 0.2
14/06/2024
8.60
 675,900 8.75 8.76 8.59 1,000 13,000 -0.1
13/06/2024
8.73
 520,700 8.89 8.90 8.60 15,700 1,400 0.1
12/06/2024
8.75
 1,078,000 8.45 8.85 8.24 4,800 6,000 -0.0
11/06/2024
8.40
 519,400 8.50 8.50 8.35 9,700 4,000 0.0
10/06/2024
8.37
 344,500 8.35 8.52 8.33 26,900 0 0.2
07/06/2024
8.35
 318,000 8.35 8.40 8.30 1,000 2,700 -0.0
06/06/2024
8.33
 318,400 8.44 8.51 8.32 900 1,500 -0.0
05/06/2024
8.44
 1,190,700 8.23 8.54 8.23 46,200 0 0.4
04/06/2024
8.24
 315,300 8.15 8.25 8.15 21,600 0 0.2
03/06/2024
8.15
 617,100 8.12 8.24 8.10 41,500 0 0.3
31/05/2024
8.10
 461,100 8.22 8.25 8.10 13,800 0 0.1
30/05/2024
8.21
 745,100 8.25 8.36 8.17 28,900 0 0.2
29/05/2024
8.25
 1,428,700 8 8.41 7.98 104,400 800 0.9
28/05/2024
7.98
 381,200 7.96 8.03 7.91 11,500 0 0.1
27/05/2024
7.93
 565,000 7.96 8 7.93 0 4,800 -0.0
24/05/2024
7.95
 649,800 7.97 8 7.89 0 5,700 -0.0
23/05/2024
7.97
 775,300 7.96 8.02 7.94 6,000 300 0.0
22/05/2024
7.96
 626,700 7.99 8 7.90 5,000 900 0.0
21/05/2024
7.97
 404,500 8.02 8.03 7.95 0 800 -0.0
20/05/2024
8.03
 496,700 8.05 8.08 8 23,000 0 0.2
17/05/2024
8.01
 761,100 7.99 8.03 7.98 340 0 0.0
16/05/2024
7.99
 988,900 7.96 8.03 7.95 0 0 0
15/05/2024
7.96
 496,600 7.99 8.01 7.95 5,000 0 0.0
14/05/2024
7.96
 232,600 7.97 7.99 7.94 0 0 0
13/05/2024
7.97
 474,400 7.95 7.98 7.95 0 0 0
10/05/2024
7.97
 353,900 7.99 8.01 7.94 0 2,300 -0.0
09/05/2024
7.96
 388,800 7.98 8.05 7.96 5,200 0 0.0
08/05/2024
7.99
 550,500 7.97 8.05 7.95 31,500 2,900 0.2
07/05/2024
7.99
 326,000 8 8.05 7.95 0 35,400 -0.3
06/05/2024
8
 466,200 7.93 8 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |