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)
17/02/2023
9.06
 474,000 9.05 9.17 9.01 4,200 2,052 0.0
16/02/2023
9.06
 385,800 8.97 9.07 8.94 8,900 0 0.1
15/02/2023
8.96
 278,300 8.89 9.03 8.81 11,100 0 0.1
14/02/2023
8.89
 209,200 8.86 8.94 8.70 5,000 2,400 0.0
13/02/2023
8.86
 187,800 8.96 8.96 8.62 0 14,400 -0.1
10/02/2023
8.98
 151,700 8.98 9.07 8.89 100 1,100 -0.0
09/02/2023
9.03
 134,800 8.96 9.07 8.85 3,500 1,200 0.0
08/02/2023
8.97
 324,000 8.83 9.04 8.71 3,800 4,500 -0.0
07/02/2023
8.83
 205,100 8.89 8.94 8.71 1,900 100 0.0
06/02/2023
8.89
 181,600 8.89 8.94 8.67 0 6,800 -0.1
03/02/2023
8.89
 373,600 8.97 8.98 8.75 0 27,300 -0.3
02/02/2023
8.97
 282,900 8.95 9.06 8.71 0 15,100 -0.1
01/02/2023
8.97
 689,900 9.18 9.26 8.70 0 11,700 -0.1
31/01/2023
9.23
 203,400 9.31 9.31 9.12 0 200 -0.0
30/01/2023
9.25
 283,500 9.35 9.35 8.99 0 0 0.1
27/01/2023
9.26
 452,000 9.26 9.40 9.17 13,400 0 0.1
19/01/2023
9.25
 532,100 9.07 9.31 9.06 10,400 700 0.1
18/01/2023
9.22
 541,600 9.23 9.26 9.06 21,700 0 0.2
17/01/2023
9.17
 1,153,500 8.97 9.31 8.89 35,700 100 0.4
16/01/2023
8.97
 660,700 8.91 8.98 8.81 300 100 0.0
13/01/2023
8.93
 537,700 8.84 9.07 8.84 500 0 0.0
12/01/2023
8.94
 506,500 8.82 8.94 8.75 100 0 0.0
11/01/2023
8.82
 569,500 8.80 8.89 8.70 100 0 0.0
10/01/2023
8.80
 136,100 8.96 8.98 8.80 0 5,600 -0.1
09/01/2023
8.97
 235,400 8.98 9.26 8.89 0 1,300 -0.0
06/01/2023
9.03
 347,700 9.17 9.26 8.80 0 6,700 -0.1
05/01/2023
9.09
 692,200 8.81 9.17 8.81 5,600 0 0.1
04/01/2023
8.81
 165,800 8.76 8.87 8.52 1,300 900 0.0
03/01/2023
8.81
 167,600 8.70 8.89 8.70 6,700 0 0.1
30/12/2022
8.84
 92,500 8.79 8.95 8.66 0 400 -0.0
29/12/2022
8.79
 88,800 8.88 8.94 8.69 900 300 0.0
28/12/2022
8.88
 680,300 8.89 8.98 8.69 0 500 -0.0
27/12/2022
8.94
 393,300 8.35 8.94 8.34 100 0 0.0
26/12/2022
8.61
 166,300 8.69 8.79 8.19 1,900 0 0.0
23/12/2022
8.79
 139,400 8.75 8.97 8.61 500 3,800 -0.0
22/12/2022
8.83
 353,400 8.80 8.97 8.64 0 4,800 -0.0
21/12/2022
8.80
 154,400 8.89 9 8.56 0 10,700 -0.1
20/12/2022
8.98
 274,500 8.98 9.10 8.70 3,200 5,300 -0.0
19/12/2022
9.11
 223,200 9.15 9.15 8.97 5,400 600 0.0
16/12/2022
9.11
 186,400 8.89 9.17 8.89 2,200 1,900 0.0
15/12/2022
9.12
 467,500 8.89 9.26 8.89 9,800 2,500 0.1
14/12/2022
9.07
 152,600 9.05 9.17 8.98 4,200 0 0.0
13/12/2022
9.06
 134,500 9.14 9.14 8.87 0 9,800 -0.1
12/12/2022
9.16
 164,200 9.12 9.26 9.07 4,800 0 0.0
09/12/2022
9.25
 437,500 8.80 9.25 8.69 0 5,000 -0.0
08/12/2022
8.76
 197,500 8.73 8.98 8.61 2,900 1,100 0.0
07/12/2022
8.74
 136,000 9.07 9.16 8.70 0 3,600 -0.0
06/12/2022
9.16
 361,300 9.31 9.31 8.81 6,100 4,800 0.0
05/12/2022
9.26
 438,500 9.35 9.44 8.89 6,500 1,464 0.1
02/12/2022
9.26
 255,000 9.15 9.35 8.88 2,000 0 0.0
01/12/2022
9.26
 640,600 9.26 9.49 8.97 2,900 9,400 -0.1
30/11/2022
9.17
 895,000 8.58 9.17 8.34 5,300 0 0.1
29/11/2022
8.57
 405,400 8.69 8.96 8.33 0 300 -0.0
28/11/2022
8.69
 342,200 8.25 8.70 8.25 9,400 1,100 0.1
25/11/2022
8.24
 203,900 8.06 8.24 7.98 0 4,100 -0.0
24/11/2022
8.01
 141,200 7.87 8.06 7.87 0 79 -0.0
23/11/2022
8.01
 138,700 8.15 8.33 8.01 300 0 0.0
22/11/2022
8.15
 273,400 8.10 8.52 8.06 5,200 1,000 0.0
21/11/2022
8.15
 182,200 7.87 8.46 7.87 0 0 -0.0
18/11/2022
8.31
 216,100 8.24 8.43 7.97 0 500 -0.0
17/11/2022
8.24
 213,800 7.87 8.38 7.87 0 2,800 -0.0
16/11/2022
8.19
 310,800 7.47 8.51 7.41 1,000 0 0.0
15/11/2022
7.96
 269,400 7.78 7.96 7.43 500 0 0.0
14/11/2022
7.98
 669,300 8.01 8.01 7.45 2,900 0 0.0
11/11/2022
8.01
 188,800 8.66 8.66 8.01 200 0 0.0
10/11/2022
8.61
 665,400 9.26 9.26 8.61 0 0 0.0
09/11/2022
9.26
 339,000 9.26 9.49 9.17 1,300 0 0.0
08/11/2022
9.26
 573,600 9.54 9.54 8.61 0 0 -0.0
07/11/2022
9.22
 151,600 9.91 10.19 9.22 0 0 -0.0
04/11/2022
9.91
 353,300 10.37 10.37 9.91 0 0 -0.0
03/11/2022
10.37
 429,400 10.19 10.37 10.14 0 0 -0.0
02/11/2022
10.42
 186,100 10.56 10.56 10.23 0 0 -0.0
01/11/2022
10.56
 188,400 10.65 10.65 10.42 0 0 -0.0
31/10/2022
10.65
 109,400 10.83 10.83 10.37 0 300 -0.0
28/10/2022
10.65
 228,100 10.60 10.88 10.51 0 1,656 -0.0
27/10/2022
10.69
 570,100 10.56 10.88 10.56 0 1,200 -0.0
26/10/2022
10.69
 103,700 10.65 10.88 10.46 0 0 0
25/10/2022
10.65
 940,600 10.23 10.93 10.14 1,800 0 0.0
24/10/2022
10.28
 236,100 10.46 10.60 10.23 1,200 8,500 -0.1
21/10/2022
10.46
 394,400 10.74 10.74 10.09 0 400 -0.0
20/10/2022
10.69
 293,000 10.56 10.93 10.56 0 100 -0.0
19/10/2022
10.79
 253,600 10.83 11.02 10.74 0 3,700 -0.0
18/10/2022
10.83
 705,000 10.79 11.06 10.69 400 2,500 -0.0
17/10/2022
10.69
 356,600 10.69 10.79 10.51 100 700 -0.0
14/10/2022
10.69
 184,600 10.74 10.83 10.56 1,400 0 0.0
13/10/2022
10.69
 458,700 10.65 10.88 10.37 0 1,000 -0.0
12/10/2022
10.65
 806,600 10.14 10.83 10.09 0 3,300 -0.0
11/10/2022
10.23
 416,300 10.65 10.83 10.23 0 3,400 -0.0
10/10/2022
10.79
 962,200 9.91 10.83 9.63 500 7,200 -0.1
07/10/2022
10.19
 787,500 10 10.28 9.49 3,800 4,300 -0.0
06/10/2022
10.09
 453,000 10.32 10.56 10.09 500 0 0.0
05/10/2022
10.28
 402,100 10.46 10.60 10.23 4,900 600 0.0
04/10/2022
10.19
 393,200 10.14 10.51 10.05 2,500 3,200 -0.0
03/10/2022
10.09
 181,900 10.56 10.56 10.09 0 12,600 -0.1
30/09/2022
10.56
 640,600 10.46 10.65 10.09 200 23,600 -0.3
29/09/2022
10.46
 384,800 10.69 10.69 10.46 0 16,100 -0.2
28/09/2022
10.56
 91,800 10.74 10.74 10.51 1,500 3,800 -0.0
27/09/2022
10.56
 236,500 10.56 10.74 10.46 200 5,080 -0.1
26/09/2022
10.56
 333,700 10.65 10.74 10.42 0 19,300 -0.2
23/09/2022
10.69
 565,400 10.56 10.83 10.51 10,200 110 0.1

Chính sách bảo mật | Điều khoản sử dụng |