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

11.25
-0.10
(-0.88%)
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
(2026-08-12) 		0.05 0.44% 3,470,900 -800 0
11.10
11.80
11.25
2 tháng
(2026-07-13) 		-0.15 -1.30% 11,677,200 -800 0
10.45
11.80
11.25
3 tháng
(2026-06-15) 		0.95 9.13% 23,341,000 -324,425 0
10.40
11.80
11.25
6 tháng
(2026-03-16) 		-0.15 -1.30% 65,847,800 -324,425 0
10.30
12.40
11.25
12 tháng
(2025-09-16) 		-0.70 -5.79% 91,926,200 -1,544,725 -13.9
10.25
12.40
11.25
24 tháng
(2024-09-23) 		2 21.36% 304,005,000 -563,944 -7.6
8.91
13.24
11.25
36 tháng
(2023-09-27) 		3.74 49.16% 468,053,100 393,780 -17.1
7.43
13.24
11.25
60 tháng
(2021-10-07) 		-1.10 -8.85% 825,454,800 237,148 -19.2
7.16
16.09
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
10.38
 840,100 10.48 10.71 10.38 1,100 78,700 -0.9
05/09/2024
10.52
 1,742,900 10.38 10.81 10.38 49,500 36,300 0.1
04/09/2024
10.38
 426,200 10.33 10.38 10.19 12,100 18,500 -0.1
30/08/2024
10.33
 312,600 10.43 10.43 10.24 0 75,900 -0.8
29/08/2024
10.43
 658,000 10.48 10.52 10.19 3,600 38,800 -0.4
28/08/2024
10.29
 328,000 10.29 10.43 10.19 0 18,100 -0.2
27/08/2024
10.29
 506,100 10.19 10.33 10.14 23,600 41,200 -0.2
26/08/2024
10.29
 517,000 10.48 10.48 10.14 0 117,800 -1.3
23/08/2024
10.43
 1,184,800 10.48 10.48 10.10 4,000 709,900 -7.6
22/08/2024
10.29
 1,916,700 10.43 10.81 10.14 25,100 1,103,700 -11.7
21/08/2024
10.38
 794,200 10.29 10.38 10.14 147,200 199,300 -0.6
20/08/2024
10.29
 926,200 10.29 10.33 10.14 29,300 563,700 -5.7
19/08/2024
10.33
 1,816,700 9.90 10.48 9.90 197,200 502,800 -3.3
16/08/2024
10
 806,400 9.76 10.05 9.76 83,100 239,300 -1.6
15/08/2024
9.81
 579,600 9.76 9.95 9.62 67,600 59,600 0.1
14/08/2024
9.62
 1,798,600 9.95 9.95 9.52 59,900 1,347,700 -13.0
13/08/2024
9.95
 1,184,200 10 10.10 9.62 17,200 664,600 -6.6
12/08/2024
10.05
 569,100 10 10.14 9.90 22,200 401,400 -4.0
09/08/2024
10
 466,200 9.95 10 9.71 21,000 168,200 -1.5
08/08/2024
9.95
 906,600 9.76 10.10 9.52 38,600 281,500 -2.5
07/08/2024
9.81
 303,600 9.81 9.81 9.57 17,500 60,700 -0.4
06/08/2024
9.81
 635,700 9.81 9.81 9.52 159,000 256,000 -1.0
05/08/2024
9.52
 1,244,200 9.62 9.90 9.43 111,100 265,400 -1.6
02/08/2024
9.90
 1,172,300 9.57 9.90 9.52 133,400 547,400 -4.2
01/08/2024
9.62
 1,288,500 10.14 10.14 9.51 43,500 79,800 -0.4
31/07/2024
10.05
 501,400 10.33 10.33 9.95 0 110,200 -1.2
30/07/2024
10.33
 1,002,700 10.24 10.48 10 48,200 27,200 0.2
29/07/2024
10.24
 507,700 10.19 10.38 10.10 48,200 27,200 0.2
26/07/2024
10.29
 904,600 10.38 10.48 10.05 12,800 117,100 -1.1
25/07/2024
10.19
 1,518,800 10.19 10.19 10 26,900 13,300 0.1
24/07/2024
9.52
 554,200 9.24 9.62 9.16 81,600 109,900 -0.3
23/07/2024
9.33
 890,600 9.71 9.71 9.25 20,800 66,300 -0.5
22/07/2024
9.71
 1,584,100 9.90 9.90 9.33 146,200 20,100 1.3
19/07/2024
9.90
 407,400 10 10 9.81 33,200 6,500 0.3
18/07/2024
10
 914,500 10.05 10.10 9.67 216,300 85,800 1.3
17/07/2024
9.95
 2,155,700 10.76 10.76 9.95 88,800 1,000,000 -9.6
16/07/2024
10.67
 918,800 11.10 11.10 10.48 89,700 54,800 0.4
15/07/2024
10.95
 695,100 10.76 11.05 10.76 150,800 20,700 1.5
12/07/2024
10.81
 1,026,000 10.57 10.81 10.29 168,000 323,500 -1.7
11/07/2024
10.57
 1,193,300 11.19 11.19 10.43 39,700 729,800 -7.7
10/07/2024
10.86
 697,400 10.67 10.86 10.57 117,300 80,600 0.4
09/07/2024
10.62
 640,900 10.48 10.67 10.38 108,100 97,700 0.1
08/07/2024
10.48
 518,000 10.19 10.62 10.19 24,500 144,500 -1.3
05/07/2024
10.43
 375,700 10.38 10.48 10.24 9,600 62,600 -0.6
04/07/2024
10.48
 572,600 10.24 10.67 10.10 12,600 90,200 -0.9
03/07/2024
10.29
 961,400 9.86 10.48 9.76 252,400 9,400 2.6
02/07/2024
9.86
 586,100 10.14 10.14 9.81 15,400 75,100 -0.6
01/07/2024
9.81
 351,700 9.81 9.90 9.62 17,000 50,000 -0.3
28/06/2024
9.90
 649,700 10 10 9.71 30,700 71,800 -0.4
27/06/2024
9.95
 954,900 9.46 9.95 9.45 291,400 6,300 2.9
26/06/2024
9.51
 676,100 9.52 9.52 9.33 96,700 34,500 0.6
25/06/2024
9.51
 524,700 9.36 9.51 9.14 94,000 18,600 0.7
24/06/2024
9.36
 1,379,900 9.48 9.57 8.71 202,700 16,500 1.8
21/06/2024
9.36
 1,189,000 9.27 9.52 9.27 23,400 83,600 -0.6
20/06/2024
9.26
 1,000,800 8.74 9.33 8.74 178,300 5,900 1.6
19/06/2024
8.75
 520,100 8.58 8.78 8.58 78,300 8,200 0.6
18/06/2024
8.68
 1,031,200 8.37 8.70 8.33 43,200 0 0.4
17/06/2024
8.29
 314,600 8.05 8.33 8.05 32,800 9,800 0.2
14/06/2024
8.19
 675,900 8.33 8.34 8.18 1,000 13,000 -0.1
13/06/2024
8.31
 520,700 8.47 8.48 8.19 15,700 1,400 0.1
12/06/2024
8.33
 1,078,000 8.05 8.43 7.85 4,800 6,000 -0.0
11/06/2024
8
 519,400 8.10 8.10 7.95 9,700 4,000 0.0
10/06/2024
7.97
 344,500 7.95 8.11 7.93 26,900 0 0.2
07/06/2024
7.95
 318,000 7.95 8 7.90 1,000 2,700 -0.0
06/06/2024
7.93
 318,400 8.04 8.10 7.92 900 1,500 -0.0
05/06/2024
8.04
 1,190,700 7.84 8.13 7.84 46,200 0 0.4
04/06/2024
7.85
 315,300 7.76 7.86 7.76 21,600 0 0.2
03/06/2024
7.76
 617,100 7.73 7.85 7.71 41,500 0 0.3
31/05/2024
7.71
 461,100 7.83 7.86 7.71 13,800 0 0.1
30/05/2024
7.82
 745,100 7.86 7.96 7.78 28,900 0 0.2
29/05/2024
7.86
 1,428,700 7.62 8.01 7.60 104,400 800 0.9
28/05/2024
7.60
 381,200 7.58 7.65 7.53 11,500 0 0.1
27/05/2024
7.55
 565,000 7.58 7.62 7.55 0 4,800 -0.0
24/05/2024
7.57
 649,800 7.59 7.62 7.51 0 5,700 -0.0
23/05/2024
7.59
 775,300 7.58 7.64 7.56 6,000 300 0.0
22/05/2024
7.58
 626,700 7.61 7.62 7.52 5,000 900 0.0
21/05/2024
7.59
 404,500 7.64 7.65 7.57 0 800 -0.0
20/05/2024
7.65
 496,700 7.67 7.70 7.62 23,000 0 0.2
17/05/2024
7.63
 761,100 7.61 7.65 7.60 340 0 0.0
16/05/2024
7.61
 988,900 7.58 7.65 7.57 0 0 0
15/05/2024
7.58
 496,600 7.61 7.63 7.57 5,000 0 0.0
14/05/2024
7.58
 232,600 7.59 7.61 7.56 0 0 0
13/05/2024
7.59
 474,400 7.57 7.60 7.57 0 0 0
10/05/2024
7.59
 353,900 7.61 7.63 7.56 0 2,300 -0.0
09/05/2024
7.58
 388,800 7.60 7.67 7.58 5,200 0 0.0
08/05/2024
7.61
 550,500 7.59 7.67 7.57 31,500 2,900 0.2
07/05/2024
7.61
 326,000 7.62 7.67 7.57 0 35,400 -0.3
06/05/2024
7.62
 466,200 7.55 7.62 7.48 0 0 0
03/05/2024
7.59
 177,600 7.62 7.64 7.52 300 0 0.0
02/05/2024
7.62
 269,300 7.61 7.62 7.52 10,200 0 0.1
26/04/2024
7.61
 80,300 7.58 7.61 7.53 0 0 0
25/04/2024
7.60
 127,700 7.62 7.62 7.48 0 4,800 -0.0
24/04/2024
7.60
 851,600 7.48 7.61 7.47 1,100 500 0.0
23/04/2024
7.48
 183,100 7.56 7.57 7.43 0 3,200 -0.0
22/04/2024
7.54
 91,600 7.43 7.56 7.43 0 12,400 -0.1
19/04/2024
7.43
 291,200 7.51 7.51 7.24 0 1,400 -0.0
17/04/2024
7.52
 181,700 7.62 7.70 7.52 0 0 0
16/04/2024
7.62
 311,200 7.63 7.67 7.33 0 3,000 -0.0
15/04/2024
7.67
 262,000 7.75 7.75 7.22 0 1,700 -0.0
12/04/2024
7.75
 377,800 7.71 7.77 7.71 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |