Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2024	7.74	284,700	7.78	7.79	7.72	0	3,300	-0.0
10/04/2024	7.78	176,800	7.80	7.81	7.75	0	6,100	-0.0
09/04/2024	7.76	286,200	7.71	7.81	7.69	0	2,000	-0.0
08/04/2024	7.71	184,800	7.71	7.76	7.67	200	1,000	-0.0
05/04/2024	7.71	240,500	7.70	7.79	7.65	0	10,800	-0.1
04/04/2024	7.70	293,800	7.81	7.81	7.70	100	8,500	-0.1
03/04/2024	7.81	209,600	7.85	7.87	7.76	2,100	0	0.0
02/04/2024	7.84	270,900	7.81	7.88	7.76	0	1,800	-0.0
01/04/2024	7.79	323,100	7.81	7.90	7.79	2,700	0	0.0
29/03/2024	7.81	304,800	7.73	7.84	7.73	22,600	0	0.2
28/03/2024	7.81	183,200	7.82	7.83	7.78	0	0	0
27/03/2024	7.81	261,300	7.82	7.82	7.76	0	2,400	-0.0
26/03/2024	7.83	255,500	7.95	7.95	7.78	200	2,200	-0.0
25/03/2024	7.81	850,400	7.80	7.83	7.76	1,100	800	0.0
22/03/2024	7.81	368,900	7.83	7.90	7.81	1,600	0	0.0
21/03/2024	7.90	1,274,200	8.10	8.10	7.75	100	19,400	-0.2
20/03/2024	7.71	269,000	7.74	7.78	7.66	0	30,400	-0.2
19/03/2024	7.74	370,600	7.70	7.76	7.62	0	39,700	-0.3
18/03/2024	7.70	354,600	7.71	7.80	7.61	400	21,300	-0.2
15/03/2024	7.71	294,800	7.80	7.83	7.71	1,400	100	0.0
14/03/2024	7.81	512,600	7.81	7.86	7.73	7,800	2,500	0.0
13/03/2024	7.77	617,300	7.80	7.81	7.67	41,300	900	0.3
12/03/2024	7.75	348,500	7.68	7.81	7.62	0	2,500	-0.0
11/03/2024	7.67	76,500	7.81	7.81	7.67	0	0	0
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

Page:
<<
6
7
8
>>

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

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

THỐNG KÊ GIAO DỊCH