Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	7.81	272,100	7.81	7.81	7.74	20	600	-0.0
07/03/2024	7.81	237,500	7.80	7.84	7.77	0	0	0
06/03/2024	7.79	204,100	7.78	7.87	7.77	5,020	100	0.0
05/03/2024	7.81	292,500	7.90	7.90	7.81	0	0	0
04/03/2024	7.87	252,500	7.95	8	7.87	700	6,500	-0.0
01/03/2024	7.89	200,100	7.95	7.95	7.84	0	15,600	-0.1
29/02/2024	7.95	296,800	7.90	8	7.87	44,600	77,500	-0.3
28/02/2024	7.99	442,800	7.96	7.99	7.86	107,800	98,900	0.1
27/02/2024	7.99	306,000	7.99	8.05	7.91	70,500	7,200	0.5
26/02/2024	7.99	440,700	7.98	8	7.84	193,200	49,600	1.2
23/02/2024	7.98	1,177,500	7.93	8.10	7.89	600,800	5,456	5.0
22/02/2024	7.93	992,200	7.86	7.94	7.80	119,500	6,100	0.9
21/02/2024	7.86	231,100	7.85	7.90	7.76	19,100	22,900	-0.0
20/02/2024	7.85	352,900	7.80	7.86	7.72	41,300	45,000	-0.0
19/02/2024	7.81	491,800	7.96	7.98	7.77	38,900	87,300	-0.4
16/02/2024	7.96	468,000	8.03	8.10	7.87	138,800	800	1.2
15/02/2024	7.99	648,800	7.83	7.99	7.83	465,900	100	3.9
07/02/2024	7.95	1,409,100	7.76	7.95	7.76	793,600	10,300	6.5
06/02/2024	7.80	615,700	7.71	7.80	7.62	348,500	200	2.8
05/02/2024	7.71	1,142,300	7.52	7.71	7.48	376,400	2,100	3.0
02/02/2024	7.55	459,200	7.52	7.56	7.50	50,000	11,400	0.3
01/02/2024	7.52	344,200	7.52	7.59	7.50	0	1,000	-0.0
31/01/2024	7.62	386,600	7.62	7.63	7.51	50,300	7,600	0.3
30/01/2024	7.62	964,200	7.62	7.71	7.58	171,500	13,100	1.3
29/01/2024	7.62	302,300	7.62	7.70	7.59	0	35,700	-0.3
26/01/2024	7.65	388,600	7.73	7.73	7.60	20,000	9,300	0.1
25/01/2024	7.62	667,600	7.64	7.71	7.62	10,700	10,100	0.0
24/01/2024	7.63	862,800	7.62	7.68	7.54	0	10,400	-0.1
23/01/2024	7.58	191,600	7.74	7.74	7.58	0	14,100	-0.1
22/01/2024	7.72	836,000	7.75	7.76	7.57	30,000	3,100	0.2
19/01/2024	7.72	329,100	7.83	7.84	7.72	34,500	100	0.3
18/01/2024	7.83	3,389,700	7.58	7.91	7.58	230,900	200	1.9
17/01/2024	7.55	455,400	7.63	7.63	7.55	20,900	0	0.2
16/01/2024	7.60	312,400	7.54	7.60	7.45	72,200	0	0.6
15/01/2024	7.52	286,000	7.50	7.54	7.48	0	5,400	-0.0
12/01/2024	7.50	309,600	7.57	7.58	7.43	300	0	0.0
11/01/2024	7.57	109,900	7.59	7.59	7.54	0	0	0
10/01/2024	7.59	242,200	7.58	7.62	7.52	100	8,000	-0.1
09/01/2024	7.55	702,300	7.61	7.61	7.53	5,000	500	0.0
08/01/2024	7.55	905,700	7.62	7.65	7.55	0	0	0
05/01/2024	7.62	621,900	7.61	7.66	7.56	200	0	0.0
04/01/2024	7.59	494,400	7.62	7.62	7.52	13,500	0	0.1
03/01/2024	7.59	629,700	7.55	7.62	7.55	5,000	3,600	0.0
02/01/2024	7.55	424,200	7.62	7.67	7.55	0	10,700	-0.1
29/12/2023	7.61	134,200	7.57	7.61	7.54	40,000	600	0.3
28/12/2023	7.57	221,100	7.58	7.61	7.57	10,000	0	0.1
27/12/2023	7.58	670,500	7.57	7.59	7.48	0	0	0
26/12/2023	7.57	687,000	7.58	7.62	7.57	12,200	0	0.1
25/12/2023	7.58	1,013,000	7.44	7.62	7.44	200	6,600	-0.1
22/12/2023	7.58	927,800	7.62	7.67	7.57	0	0	0
21/12/2023	7.64	911,200	7.71	7.71	7.59	2,500	3,600	-0.0
20/12/2023	7.67	864,000	7.63	7.70	7.62	1,500	0	0.0
19/12/2023	7.67	1,175,300	7.60	7.67	7.58	4,500	0	0.0
18/12/2023	7.58	631,800	7.61	7.61	7.48	0	2,100	-0.0
15/12/2023	7.52	940,700	7.61	7.61	7.52	0	4,800	-0.0
14/12/2023	7.58	888,600	7.62	7.62	7.52	0	7,000	-0.1
13/12/2023	7.57	1,089,100	7.60	7.68	7.57	0	20,200	-0.2
12/12/2023	7.62	888,800	7.66	7.71	7.61	0	21,100	-0.2
11/12/2023	7.64	724,700	7.68	7.68	7.62	0	800	-0.0
08/12/2023	7.66	732,700	7.70	7.70	7.64	200	0	0.0
07/12/2023	7.70	767,500	7.83	7.86	7.67	0	6,000	-0.0
06/12/2023	7.81	1,131,600	7.70	7.81	7.68	44,500	100	0.4
05/12/2023	7.70	846,400	7.70	7.74	7.62	2,800	0	0.0
04/12/2023	7.70	942,600	7.65	7.72	7.65	15,300	0	0.1
01/12/2023	7.65	1,011,400	7.62	7.66	7.55	0	0	0
30/11/2023	7.62	209,100	7.62	7.67	7.57	0	0	0
29/11/2023	7.62	663,500	7.52	7.62	7.48	0	0	0
28/11/2023	7.51	343,800	7.55	7.62	7.43	0	0	0
27/11/2023	7.57	421,700	7.66	7.67	7.57	0	0	0
24/11/2023	7.60	499,300	7.71	7.71	7.58	0	1,000	-0.0
23/11/2023	7.74	534,100	7.70	7.75	7.66	0	0	0
22/11/2023	7.71	455,000	7.75	7.77	7.68	0	0	0
21/11/2023	7.75	375,600	7.71	7.78	7.63	0	0	0
20/11/2023	7.71	324,800	7.62	7.71	7.62	1,000	0	0.0
17/11/2023	7.78	534,800	7.78	7.89	7.71	0	3,200	-0.0
16/11/2023	7.81	199,900	7.85	7.85	7.76	0	0	0
15/11/2023	7.82	460,500	7.86	7.95	7.80	0	0	0
14/11/2023	7.80	447,400	7.86	7.90	7.77	3,200	0	0.0
13/11/2023	7.82	843,800	7.82	7.88	7.79	0	8,700	-0.1
10/11/2023	7.82	944,100	7.74	8.05	7.74	0	1,000	-0.0
09/11/2023	7.81	521,500	7.83	7.90	7.76	9,800	1,000	0.1
08/11/2023	7.81	277,100	7.71	7.81	7.63	9,200	3,700	0.0
07/11/2023	7.70	316,500	7.71	7.73	7.62	0	6,300	-0.1
06/11/2023	7.73	231,200	7.70	7.79	7.70	0	700	-0.0
03/11/2023	7.73	271,100	7.90	7.90	7.70	0	0	0
02/11/2023	7.75	489,400	7.62	7.80	7.61	8,200	0	0.1
01/11/2023	7.62	265,000	7.72	7.72	7.48	1,000	0	0.0
31/10/2023	7.73	274,700	7.76	7.83	7.48	27,100	0	0.2
30/10/2023	7.80	298,900	7.67	7.86	7.52	63,000	0	0.5
27/10/2023	7.67	336,600	7.52	7.71	7.29	183,600	0	1.5
26/10/2023	7.51	828,600	7.78	7.78	7.24	38,400	400	0.3
25/10/2023	7.78	302,600	7.94	8.09	7.78	100	2,400	-0.0
24/10/2023	8.04	1,400,500	7.95	8.08	7.81	100,200	3,900	0.8
23/10/2023	7.84	491,100	8	8.07	7.84	600	0	0.0
20/10/2023	8	462,300	7.71	8.05	7.71	124,000	0	1.0
19/10/2023	7.79	295,900	7.80	7.90	7.69	14,100	0	0.1
18/10/2023	7.79	523,900	8.19	8.19	7.78	0	0	0
17/10/2023	8.19	521,600	8.36	8.43	8.19	0	100	-0.0
16/10/2023	8.36	937,900	8.66	8.66	8.34	68,100	1,900	0.6
13/10/2023	8.57	2,481,700	8.06	8.57	8	1,612,000	3,700	14.2

Page:
<<
5
6
7
>>

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

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

THỐNG KÊ GIAO DỊCH