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

11.20
-0.05
(-0.44%)
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
(2025-11-05) 		-0.55 -4.66% 2,937,100 -544,800 -6.2
11
11.80
11.20
2 tháng
(2025-10-06) 		-1.50 -11.76% 7,215,700 -633,500 -7.3
11
12.75
11.20
3 tháng
(2025-09-08) 		-1.45 -11.42% 13,243,200 -585,200 -6.7
11
12.85
11.20
6 tháng
(2025-06-09) 		0.30 2.74% 71,563,100 -1,426,400 -17.4
10.40
13
11.20
12 tháng
(2024-12-10) 		-1.55 -12.11% 181,440,400 -1,222,843 -18.7
9.36
13.90
11.20
24 tháng
(2023-12-18) 		3.29 41.33% 345,684,500 -3,582,695 -52.1
7.80
13.90
11.20
36 tháng
(2022-12-21) 		2.45 27.89% 513,091,400 1,159,852 -12.1
7.52
13.90
11.20
60 tháng
(2020-12-31) 		-4.39 -28.06% 964,657,610 1,416,673 -7.5
7.52
16.89
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/07/2023
8.20
 344,700 8.26 8.30 8.16 2,500 0 0.0
11/07/2023
8.15
 626,100 8.22 8.24 8.06 0 0 0
10/07/2023
8.22
 478,000 8.10 8.24 8.10 0 0 0
07/07/2023
8.09
 331,800 8.07 8.10 8.04 0 0 0
06/07/2023
8.10
 578,400 8.23 8.33 8.09 10,000 0 0.1
05/07/2023
8.22
 903,700 8.43 8.45 8.22 10,000 1,600 0.1
04/07/2023
8.37
 1,460,200 8.45 8.50 8.32 6,000 4,400 0.0
03/07/2023
8.45
 330,500 8.40 8.56 8.38 5,000 10,800 -0.1
30/06/2023
8.43
 607,500 8.48 8.56 8.42 4,000 8,600 -0.0
29/06/2023
8.51
 1,159,400 8.75 8.76 8.49 5,000 37,700 -0.3
28/06/2023
8.76
 1,095,500 8.84 8.90 8.63 13,000 0 0.1
27/06/2023
8.77
 1,202,800 8.70 8.80 8.67 18,200 0 0.2
26/06/2023
8.70
 598,600 8.54 8.70 8.44 13,400 0 0.1
23/06/2023
8.62
 756,100 8.75 8.80 8.56 7,500 0 0.1
22/06/2023
8.75
 893,000 8.80 8.84 8.68 2,600 0 0.0
21/06/2023
8.80
 788,500 8.53 8.81 8.53 17,100 9,000 0.1
20/06/2023
8.52
 504,100 8.39 8.52 8.39 0 2,500 -0.0
19/06/2023
8.39
 342,600 8.50 8.50 8.38 0 8,100 -0.1
16/06/2023
8.43
 770,100 8.61 8.70 8.43 0 31,800 -0.3
15/06/2023
8.66
 490,800 8.56 8.66 8.52 0 9,700 -0.1
14/06/2023
8.56
 1,392,900 8.84 8.84 8.56 1,700 40,400 -0.4
13/06/2023
8.76
 1,696,500 8.68 8.87 8.68 41,200 2,300 0.4
12/06/2023
8.66
 1,014,200 8.70 8.80 8.61 0 11,900 -0.1
09/06/2023
8.69
 831,500 8.93 8.93 8.65 200 41,600 -0.4
08/06/2023
8.89
 2,780,800 8.80 9.11 8.80 45,200 0 0.4
07/06/2023
8.84
 922,200 8.90 8.98 8.80 3,700 0 0.0
06/06/2023
8.89
 1,631,500 8.80 8.97 8.76 25,500 0 0.2
05/06/2023
8.80
 635,200 8.61 8.80 8.53 15,500 4,400 0.1
02/06/2023
8.56
 727,400 8.70 8.75 8.53 0 13,700 -0.1
01/06/2023
8.69
 632,000 8.87 8.87 8.64 0 32,200 -0.3
31/05/2023
8.75
 897,000 8.70 8.96 8.70 0 2,700 -0.0
30/05/2023
8.78
 1,187,800 8.65 8.96 8.58 2,700 0 0.0
29/05/2023
8.61
 938,900 8.56 8.75 8.56 0 2,000 -0.0
26/05/2023
8.56
 871,100 8.38 8.57 8.38 18,200 2,000 0.1
25/05/2023
8.44
 443,000 8.33 8.49 8.33 29,600 0 0.3
24/05/2023
8.40
 705,300 8.42 8.43 8.15 11,400 2,700 0.1
23/05/2023
8.28
 427,300 8.33 8.40 8.15 2,000 5,100 -0.0
22/05/2023
8.28
 402,500 8.34 8.43 8.24 2,800 6,300 -0.0
19/05/2023
8.26
 457,100 8.30 8.45 8.22 1,900 12,400 -0.1
18/05/2023
8.33
 440,500 8.46 8.46 8.32 100 17,600 -0.2
17/05/2023
8.46
 646,900 8.53 8.70 8.43 0 15,400 -0.1
16/05/2023
8.52
 666,200 8.78 8.78 8.49 500 10,100 -0.1
15/05/2023
8.51
 669,200 8.75 8.80 8.51 19,000 4,500 0.1
12/05/2023
8.66
 707,800 8.55 8.73 8.47 10,500 0 0.1
11/05/2023
8.55
 492,300 8.58 8.80 8.54 19,900 0 0.2
10/05/2023
8.58
 753,600 8.70 8.70 8.43 7,500 0 0.1
09/05/2023
8.61
 475,500 8.61 8.80 8.47 0 6,400 -0.1
08/05/2023
8.75
 1,332,600 8.43 8.80 8.41 20,100 0 0.2
05/05/2023
8.23
 1,010,700 8.01 8.26 8.01 8,300 100 0.1
04/05/2023
8.01
 185,500 8.09 8.09 7.96 0 8,500 -0.1
28/04/2023
8.10
 526,500 7.99 8.10 7.96 4,200 1,600 0.0
27/04/2023
7.96
 332,300 8.06 8.15 7.95 3,500 10,000 -0.1
26/04/2023
8.01
 393,200 7.94 8.06 7.80 2,520 23,000 -0.2
25/04/2023
7.94
 155,700 7.88 8.04 7.80 700 0 0.0
24/04/2023
7.87
 277,100 7.90 7.98 7.78 1,800 3,700 -0.0
21/04/2023
7.96
 239,200 8.01 8.03 7.84 0 200 -0.0
20/04/2023
7.94
 296,900 7.93 8.04 7.93 0 200 -0.0
19/04/2023
7.93
 303,500 8.05 8.05 7.92 0 1,200 -0.0
18/04/2023
7.97
 193,600 8.12 8.13 7.94 0 10,800 -0.1
17/04/2023
8.12
 185,700 8.15 8.15 8.06 0 7,128 -0.1
14/04/2023
8.16
 327,500 8.38 8.38 8.16 2,800 0 0.0
13/04/2023
8.30
 232,000 8.33 8.35 8.24 14,900 0 0.1
12/04/2023
8.21
 756,000 8.13 8.27 7.67 8,500 2,920 0.0
11/04/2023
8.13
 248,300 8.18 8.22 8.09 0 614 -0.0
10/04/2023
8.18
 169,000 8.33 8.33 8.18 0 11,400 -0.1
07/04/2023
8.31
 138,800 8.36 8.36 8.24 0 7,977 -0.1
06/04/2023
8.36
 308,800 8.33 8.43 8.32 21,800 0 0.2
05/04/2023
8.27
 241,700 8.28 8.33 8.10 6,400 300 0.1
04/04/2023
8.28
 265,200 8.15 8.28 8.15 10,900 0 0.1
03/04/2023
8.20
 583,600 7.98 8.20 7.98 5,400 20,500 -0.1
31/03/2023
8
 191,700 8 8 7.91 1,800 0 0.0
30/03/2023
8.01
 251,000 8.04 8.04 7.87 0 800 -0.0
29/03/2023
7.96
 158,200 7.96 8.02 7.94 800 800 0
28/03/2023
7.96
 219,500 7.90 8.03 7.90 400 200 0.0
27/03/2023
7.96
 190,700 8.04 8.04 7.88 1,205 0 0.0
24/03/2023
7.96
 90,500 8.06 8.06 7.95 0 0 0
23/03/2023
7.96
 1,107,700 7.71 7.96 7.69 1,100 0 0.0
22/03/2023
7.71
 147,700 7.70 7.77 7.68 0 0 0
21/03/2023
7.69
 77,500 7.87 7.87 7.61 0 0 -0.2
20/03/2023
7.59
 123,600 8.08 8.09 7.59 0 600 -0.0
17/03/2023
8.02
 115,500 8.05 8.10 8.01 10,000 0 0.1
16/03/2023
8.03
 84,100 8.07 8.16 7.96 0 3,200 -0.0
15/03/2023
8.21
 93,700 8.15 8.21 8.06 0 2,600 -0.0
14/03/2023
8.02
 183,900 8.08 8.12 7.96 0 12,600 -0.1
13/03/2023
8.12
 133,700 8.24 8.24 8.10 0 200 -0.0
10/03/2023
8.31
 107,400 8.33 8.38 8.25 6,200 0 0.1
09/03/2023
8.31
 1,232,200 8.19 8.41 8.17 11,500 800 0.1
08/03/2023
8.15
 445,200 8.15 8.19 8.10 1,303 0 0.0
07/03/2023
8.17
 244,700 8.19 8.20 8.15 10,000 0 0.1
06/03/2023
8.17
 319,000 8.24 8.33 8.15 810 3,000 -0.0
03/03/2023
8.19
 457,100 8.22 8.28 8.16 0 0 -0.0
02/03/2023
8.19
 671,900 8.28 8.31 8.19 1,000 3,700 -0.0
01/03/2023
8.24
 436,200 8.18 8.24 8.09 6,000 0 0.1
28/02/2023
8.09
 833,000 8.24 8.61 8.06 0 700 -0.0
27/02/2023
8.06
 876,000 8.69 8.69 8.06 3,700 9,300 -0.0
24/02/2023
8.61
 632,200 9.44 9.44 8.61 10,000 31,500 -0.2
23/02/2023
9.19
 2,512,400 9.63 10.14 8.96 10,700 32,600 -0.2
22/02/2023
9.63
 3,408,900 9.86 10.19 9.63 4,900 2,600 0.0
21/02/2023
9.86
 3,481,400 9.25 9.86 9.21 13,500 1,000 0.1
20/02/2023
9.25
 1,337,400 8.81 9.35 8.81 24,700 51,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |