Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/10/2023	8.11	781,500	8.18	8.29	7.94	200	0	0.0
11/10/2023	8.18	1,235,100	8.14	8.48	8.06	0	3,300	-0.0
10/10/2023	8.14	1,609,800	8.03	8.27	7.97	5,600	5,100	0.0
09/10/2023	8	783,200	7.97	8.08	7.83	0	5,500	-0.0
06/10/2023	7.95	680,300	7.89	8	7.74	3,300	15,700	-0.1
05/10/2023	7.92	504,600	8.05	8.05	7.72	0	7,400	-0.1
04/10/2023	7.93	424,400	7.98	8.08	7.81	500	2,300	-0.0
03/10/2023	8.06	2,982,300	7.86	8.29	7.67	1,300,100	1,700	11.0
02/10/2023	7.87	1,625,300	7.79	7.92	7.78	245,400	0	2.0
29/09/2023	7.79	1,319,900	7.63	7.90	7.62	493,200	900	4.0
28/09/2023	7.62	468,600	7.61	7.62	7.45	173,400	0	1.4
27/09/2023	7.61	716,800	7.14	7.61	7.14	402,500	0	3.1
26/09/2023	7.17	1,791,200	7.16	7.39	7.14	900	0	0.0
25/09/2023	7.16	692,700	7.48	7.48	7.15	0	0	0
22/09/2023	7.43	565,100	7.57	7.57	7.38	0	400	-0.0
21/09/2023	7.59	573,500	7.59	7.67	7.53	0	0	0
20/09/2023	7.59	342,300	7.59	7.67	7.43	0	0	0
19/09/2023	7.55	520,100	7.55	7.58	7.38	0	0	0
18/09/2023	7.52	320,200	7.76	7.76	7.52	0	0	0
15/09/2023	7.57	499,000	7.58	7.76	7.52	0	0	0
14/09/2023	7.57	669,300	7.66	7.70	7.57	0	1,200	-0.0
13/09/2023	7.66	883,700	7.75	7.75	7.66	600	0	0.0
12/09/2023	7.71	500,200	7.70	7.73	7.69	0	0	0
11/09/2023	7.70	497,700	7.85	7.89	7.68	0	7,700	-0.1
08/09/2023	7.83	863,600	7.80	7.88	7.72	10,700	0	0.1
07/09/2023	7.76	661,300	7.70	7.81	7.69	0	6,600	-0.1
06/09/2023	7.70	488,100	7.76	7.76	7.64	7,700	0	0.1
05/09/2023	7.70	534,400	7.75	7.75	7.66	0	0	0

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 (2025-12-29)	0.20	1.89%	3,424,100	-236,700	-2.5	10.60 11.20 10.80
2 tháng (2025-11-28)	0.13	1.25%	5,482,400	-543,800	-6.0	10.48 11.20 10.80
3 tháng (2025-10-29)	-0.34	-3.08%	9,136,800	-1,064,000	-11.9	10.48 11.24 10.80
6 tháng (2025-07-31)	-0.15	-1.39%	46,403,300	-1,749,800	-20.3	10.48 12.38 10.80
12 tháng (2025-02-03)	-1.87	-14.74%	142,574,100	-3,224,105	-43.5	8.91 13.24 10.80
24 tháng (2024-02-07)	2.85	35.81%	327,314,000	-5,396,095	-68.0	7.43 13.24 10.80
36 tháng (2023-02-13)	2.36	27.97%	506,733,100	693,252	-17.3	7.16 13.24 10.80
60 tháng (2021-02-22)	-0.62	-5.40%	919,991,700	742,773	-15.7	7.16 16.09 10.80

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

THỐNG KÊ GIAO DỊCH