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

10.55
0.05
(0.48%)
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
(2026-06-29) 		-1.10 -9.48% 4,798,000 0 0
10.45
11.80
10.55
2 tháng
(2026-06-01) 		0.05 0.48% 19,273,900 -323,625 0
10.30
11.80
10.55
3 tháng
(2026-05-04) 		-0.45 -4.11% 31,463,700 -323,625 0
10.30
11.80
10.55
6 tháng
(2026-01-30) 		-0.50 -4.55% 65,968,800 -371,425 -0.5
10.25
12.40
10.55
12 tháng
(2025-08-04) 		-0.79 -6.96% 109,742,700 -2,474,625 -25.0
10.25
12.40
10.55
24 tháng
(2024-08-08) 		0.55 5.50% 323,090,300 -6,683,344 -71.9
8.91
13.24
10.55
36 tháng
(2023-08-14) 		2.31 28.20% 484,079,400 365,480 -17.3
7.16
13.24
10.55
60 tháng
(2021-08-24) 		-0.60 -5.44% 857,227,100 98,648 -21.3
7.16
16.09
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
7.71
 331,800 7.69 7.72 7.65 0 0 0
06/07/2023
7.72
 578,400 7.84 7.94 7.71 10,000 0 0.1
05/07/2023
7.83
 903,700 8.02 8.05 7.83 10,000 1,600 0.1
04/07/2023
7.97
 1,460,200 8.05 8.10 7.93 6,000 4,400 0.0
03/07/2023
8.05
 330,500 8.00 8.15 7.98 5,000 10,800 -0.1
30/06/2023
8.02
 607,500 8.08 8.16 8.02 4,000 8,600 -0.0
29/06/2023
8.10
 1,159,400 8.33 8.34 8.09 5,000 37,700 -0.3
28/06/2023
8.34
 1,095,500 8.42 8.47 8.22 13,000 0 0.1
27/06/2023
8.35
 1,202,800 8.29 8.38 8.25 18,200 0 0.2
26/06/2023
8.29
 598,600 8.13 8.29 8.03 13,400 0 0.1
23/06/2023
8.21
 756,100 8.33 8.38 8.16 7,500 0 0.1
22/06/2023
8.33
 893,000 8.38 8.42 8.26 2,600 0 0.0
21/06/2023
8.38
 788,500 8.12 8.40 8.12 17,100 9,000 0.1
20/06/2023
8.11
 504,100 7.99 8.11 7.99 0 2,500 -0.0
19/06/2023
7.99
 342,600 8.10 8.10 7.98 0 8,100 -0.1
16/06/2023
8.02
 770,100 8.20 8.29 8.02 0 31,800 -0.3
15/06/2023
8.25
 490,800 8.16 8.25 8.11 0 9,700 -0.1
14/06/2023
8.16
 1,392,900 8.42 8.42 8.16 1,700 40,400 -0.4
13/06/2023
8.34
 1,696,500 8.26 8.45 8.26 41,200 2,300 0.4
12/06/2023
8.25
 1,014,200 8.29 8.38 8.20 0 11,900 -0.1
09/06/2023
8.27
 831,500 8.50 8.50 8.24 200 41,600 -0.4
08/06/2023
8.47
 2,780,800 8.38 8.68 8.38 45,200 0 0.4
07/06/2023
8.42
 922,200 8.47 8.55 8.38 3,700 0 0.0
06/06/2023
8.47
 1,631,500 8.38 8.54 8.34 25,500 0 0.2
05/06/2023
8.38
 635,200 8.20 8.38 8.12 15,500 4,400 0.1
02/06/2023
8.16
 727,400 8.29 8.33 8.12 0 13,700 -0.1
01/06/2023
8.28
 632,000 8.45 8.45 8.23 0 32,200 -0.3
31/05/2023
8.33
 897,000 8.29 8.54 8.29 0 2,700 -0.0
30/05/2023
8.36
 1,187,800 8.24 8.54 8.17 2,700 0 0.0
29/05/2023
8.20
 938,900 8.16 8.33 8.15 0 2,000 -0.0
26/05/2023
8.15
 871,100 7.98 8.17 7.98 18,200 2,000 0.1
25/05/2023
8.03
 443,000 7.94 8.09 7.94 29,600 0 0.3
24/05/2023
8.00
 705,300 8.02 8.02 7.76 11,400 2,700 0.1
23/05/2023
7.88
 427,300 7.94 8.00 7.76 2,000 5,100 -0.0
22/05/2023
7.88
 402,500 7.95 8.02 7.85 2,800 6,300 -0.0
19/05/2023
7.87
 457,100 7.90 8.05 7.83 1,900 12,400 -0.1
18/05/2023
7.94
 440,500 8.06 8.06 7.93 100 17,600 -0.2
17/05/2023
8.06
 646,900 8.12 8.29 8.02 0 15,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |