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

10.80
-0.05
(-0.46%)
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
(2026-03-30) 		-1.25 -10.33% 14,220,900 0 0
10.80
12.10
10.80
2 tháng
(2026-03-02) 		-0.85 -7.26% 29,676,300 -21,200 -0.2
10.25
12.40
10.80
3 tháng
(2026-01-29) 		-0.05 -0.46% 34,696,900 -47,800 -0.5
10.25
12.40
10.80
6 tháng
(2025-10-31) 		-0.20 -1.79% 43,805,000 -1,108,800 -12.4
10.25
12.40
10.80
12 tháng
(2025-05-05) 		0.95 9.54% 130,163,600 -2,432,500 -28.4
9.71
12.40
10.80
24 tháng
(2024-05-09) 		3.27 43.12% 340,278,700 -7,554,379 -86.2
7.55
13.24
10.80
36 tháng
(2023-05-15) 		2.75 33.88% 508,743,000 639,505 -17.7
7.16
13.24
10.80
60 tháng
(2021-05-25) 		-0.57 -4.96% 895,318,300 583,473 -18.0
7.16
16.09
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
7.70
 481,500 7.72 7.74 7.65 0 0 0
30/08/2023
7.70
 202,500 7.75 7.76 7.65 0 0 0
29/08/2023
7.74
 780,100 7.71 7.74 7.62 5,000 400 0.0
28/08/2023
7.71
 1,255,600 7.88 7.88 7.71 0 0 0
25/08/2023
7.80
 1,510,400 7.83 8.10 7.79 20,000 400 0.2
24/08/2023
7.89
 772,000 7.71 7.90 7.67 400 0 0.0
23/08/2023
7.71
 502,800 7.75 7.76 7.54 0 0 0
22/08/2023
7.71
 1,520,800 7.53 7.71 7.14 400 0 0.0
21/08/2023
7.53
 1,025,200 7.53 7.67 7.33 0 1,200 -0.0
18/08/2023
7.53
 1,891,800 7.96 7.96 7.50 0 14,500 -0.1
17/08/2023
7.99
 1,361,700 8.04 8.04 7.89 0 3,600 -0.0
16/08/2023
8.01
 1,232,500 8.02 8.24 8 0 33,300 -0.3
15/08/2023
8.10
 1,027,100 8.19 8.29 8.09 0 5,900 -0.1
14/08/2023
8.19
 1,162,500 8.25 8.29 8.10 400 0 0.0
11/08/2023
8.23
 1,546,800 8.32 8.32 7.97 0 2,700 -0.0
10/08/2023
8.25
 2,681,200 8.46 8.52 8.09 6,300 27,800 -0.2
09/08/2023
8.44
 1,582,100 8.29 8.55 8.25 10,100 300 0.1
08/08/2023
8.31
 1,260,600 8.21 8.41 8.21 16,100 0 0.1
07/08/2023
8.21
 884,000 8.24 8.27 8.14 7,200 0 0.1
04/08/2023
8.18
 603,100 8.17 8.18 8.03 5,700 3,400 0.0
03/08/2023
8.10
 933,200 8.10 8.23 8.05 7,800 0 0.1
02/08/2023
8.10
 517,800 8.02 8.18 7.97 10,300 0 0.1
01/08/2023
8
 1,102,100 8.17 8.19 8 200 0 0.0
31/07/2023
8.03
 800,400 7.92 8.07 7.92 21,200 4,700 0.1
28/07/2023
7.90
 841,100 7.96 7.98 7.90 1,000 300 0.0
27/07/2023
7.96
 739,800 8.11 8.11 7.88 0 0 0
26/07/2023
8.10
 1,206,700 8.05 8.12 8.02 0 1,100 -0.0
25/07/2023
7.98
 1,471,100 7.86 8 7.76 15,600 20,100 -0.0
24/07/2023
7.85
 695,000 7.86 7.90 7.81 1,000 5,000 -0.0
21/07/2023
7.86
 411,100 7.89 7.90 7.76 0 21,000 -0.2
20/07/2023
7.89
 769,500 7.76 7.89 7.76 0 53,200 -0.4
19/07/2023
7.81
 368,100 7.89 7.94 7.77 4,000 0 0.0
18/07/2023
7.87
 344,800 7.95 7.95 7.85 0 4,000 -0.0
17/07/2023
7.93
 438,100 7.90 7.99 7.87 0 0 0
14/07/2023
7.90
 795,000 8 8 7.62 3,600 0 0.0
13/07/2023
7.94
 696,600 7.89 8.10 7.85 0 100 -0.0
12/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/07/2023
7.81
 344,700 7.87 7.90 7.77 2,500 0 0.0
11/07/2023
7.76
 626,100 7.83 7.85 7.67 0 0 0
10/07/2023
7.83
 478,000 7.72 7.85 7.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |