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)
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
23/12/2024
12.10
 3,483,500 12.67 12.67 11.76 25,900 443,300 -5.4
20/12/2024
12.62
 926,300 12.52 12.67 12.33 52,400 40,300 0.2
19/12/2024
12.43
 1,722,100 12.33 12.67 12.24 259,200 36,600 2.9
18/12/2024
12.48
 1,072,300 12.81 12.81 12.48 26,200 137,300 -1.5
17/12/2024
12.71
 2,076,900 12.24 13 12.24 48,500 34,800 0.2
16/12/2024
12.29
 1,515,600 12.19 12.52 12 204,045 47,200 2.0
13/12/2024
12.24
 1,952,900 12.14 12.29 12.14 151,400 10,100 1.8
12/12/2024
12.33
 893,200 12.29 12.57 12.10 178,400 11,300 2.2
11/12/2024
12.29
 1,378,400 12.10 12.52 12.10 361,700 3,600 4.6
10/12/2024
12.19
 2,106,400 12.38 12.52 12.14 286,200 86,100 2.6
09/12/2024
12.10
 2,982,400 11.43 12.10 11.43 293,800 60,100 2.9
06/12/2024
11.33
 2,736,100 10.81 11.52 10.81 308,800 326,400 -0.2
05/12/2024
10.81
 1,106,400 10.76 10.86 10.52 229,782 5,100 2.5
04/12/2024
10.57
 1,818,500 10.43 10.90 10.33 284,400 1,100 3.2
03/12/2024
10.38
 1,741,100 10.19 10.62 10.14 225,200 0 2.5
02/12/2024
10.19
 615,800 10.33 10.43 10.19 2,000 0 0.0
29/11/2024
10.29
 567,600 10.43 10.43 10.24 5,700 0 0.1
28/11/2024
10.38
 945,300 10.33 10.48 10.29 49,100 800 0.5
27/11/2024
10.33
 1,067,300 10.29 10.52 10.24 22,500 1,143 0.2
26/11/2024
10.33
 813,400 10.48 10.48 10.24 90,600 0 1.0
25/11/2024
10.43
 2,142,400 9.95 10.43 9.95 183,700 0 2.0
22/11/2024
9.95
 500,100 9.95 10 9.86 173,000 0 1.8
21/11/2024
9.90
 488,000 9.81 9.95 9.81 37,900 0 0.4
20/11/2024
9.81
 1,229,700 9.76 10 9.71 59,300 0 0.6
19/11/2024
9.71
 728,000 9.67 9.76 9.62 44,500 0 0.5
18/11/2024
9.67
 977,500 9.76 9.76 9.62 54,100 0 0.6
15/11/2024
9.67
 1,262,800 9.71 9.86 9.62 5,700 5,400 0.0
14/11/2024
9.71
 2,099,000 9.81 10.05 9.71 0 209,500 -2.2
13/11/2024
9.71
 1,111,000 9.67 9.76 9.57 23,800 134,515 -1.1
12/11/2024
9.67
 920,800 9.71 9.90 9.62 900 71,200 -0.7
11/11/2024
9.67
 1,402,500 10 10.10 9.67 1,800 1,000 0.0
08/11/2024
9.90
 2,325,800 9.76 10.10 9.67 348,700 1,900 3.6
07/11/2024
9.67
 648,800 9.71 9.81 9.67 30,800 0 0.3
06/11/2024
9.71
 575,100 9.81 9.81 9.57 0 0 0
05/11/2024
9.67
 577,300 9.76 9.81 9.67 0 0 0
04/11/2024
9.67
 1,137,200 9.51 9.81 9.43 42,000 38,300 0.0
01/11/2024
9.43
 406,900 9.34 9.52 9.34 0 4,100 -0.0
31/10/2024
9.52
 327,000 9.57 9.62 9.50 0 14,900 -0.1
30/10/2024
9.57
 1,027,900 9.67 9.71 9.50 0 13,700 -0.1
29/10/2024
9.47
 155,200 9.48 9.49 9.38 0 19,400 -0.2
28/10/2024
9.48
 128,600 9.41 9.51 9.32 7,300 9,000 -0.0
25/10/2024
9.41
 99,800 9.40 9.41 9.34 0 4,600 -0.0
24/10/2024
9.40
 189,400 9.35 9.50 9.26 14,200 2,400 0.1
23/10/2024
9.44
 187,600 9.48 9.48 9.35 4,600 14,300 -0.1
22/10/2024
9.41
 365,500 9.50 9.52 9.40 12,100 15,300 -0.0
21/10/2024
9.52
 106,400 9.52 9.62 9.52 4,000 1,200 0.0
18/10/2024
9.62
 200,500 9.67 9.67 9.52 16,700 2,300 0.1
17/10/2024
9.67
 221,700 9.62 9.67 9.49 200 32,900 -0.3
16/10/2024
9.62
 173,900 9.76 9.76 9.46 0 32,500 -0.3
15/10/2024
9.62
 418,700 9.67 9.76 9.57 5,800 45,000 -0.4
14/10/2024
9.52
 609,800 9.44 9.76 9.43 42,200 21,100 0.2
11/10/2024
9.44
 183,500 9.49 9.50 9.44 4,900 0 0.0
10/10/2024
9.44
 500,600 9.32 9.49 9.32 103,200 0 1.0
09/10/2024
9.25
 259,900 9.10 9.33 9.09 20,900 500 0.2
08/10/2024
9.10
 180,700 9.24 9.24 9.03 0 14,100 -0.1
07/10/2024
9.08
 597,200 9.43 9.43 8.96 0 33,500 -0.3
04/10/2024
9.31
 235,400 9.43 9.43 9.31 0 71,500 -0.7
03/10/2024
9.43
 351,100 9.49 9.50 9.34 0 84,700 -0.8
02/10/2024
9.49
 277,500 9.48 9.52 9.45 4,000 38,600 -0.3
01/10/2024
9.50
 290,300 9.47 9.52 9.40 1,300 12,600 -0.1
30/09/2024
9.46
 417,000 9.48 9.49 9.37 0 36,800 -0.4
27/09/2024
9.50
 281,100 9.46 9.76 9.46 1,000 15,100 -0.1
26/09/2024
9.51
 297,400 9.44 9.57 9.44 15,100 0 0.2
25/09/2024
9.43
 435,500 9.50 9.57 9.33 88,400 14,000 0.7
24/09/2024
9.43
 238,000 9.45 9.48 9.31 96,700 17,200 0.8
23/09/2024
9.35
 393,400 9.38 9.47 9.34 0 39,800 -0.4
20/09/2024
9.43
 368,800 9.51 9.62 9.38 0 37,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |