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)
23/09/2022
10.69
 565,400 10.56 10.83 10.51 10,200 110 0.1
22/09/2022
10.56
 203,500 10.56 10.74 10.32 5,000 724 0.0
21/09/2022
10.56
 275,800 10.65 10.69 10.56 80 31,100 -0.4
20/09/2022
10.65
 308,400 10.65 10.74 10.56 1,500 18,000 -0.2
19/09/2022
10.60
 338,100 10.93 10.93 10.37 0 13,500 -0.2
16/09/2022
10.93
 695,100 10.97 11.11 10.93 800 0 0.0
15/09/2022
11.11
 698,900 11.06 11.25 11.02 5,200 0 0.0
14/09/2022
10.93
 220,900 10.79 10.97 10.74 200 0 -0.1
13/09/2022
10.93
 467,800 11.06 11.11 10.93 6,100 0 -0.1
12/09/2022
10.97
 203,600 10.93 11.06 10.93 54 0 -0.1
09/09/2022
10.83
 299,000 10.79 11.11 10.79 0 9,000 -0.1
08/09/2022
10.79
 210,800 10.88 10.93 10.74 0 5,700 -0.1
07/09/2022
10.79
 309,300 11.11 11.16 10.79 0 11,500 -0.1
06/09/2022
11.11
 430,700 11.25 11.44 11.02 0 1,200 -0.0
05/09/2022
11.11
 419,000 11.06 11.20 11.06 0 0 0.1
31/08/2022
11.11
 417,700 10.88 11.25 10.88 0 300 -0.0
30/08/2022
10.88
 227,400 10.83 11.02 10.79 1,200 0 0.0
29/08/2022
10.79
 370,200 10.93 10.97 10.74 100 3,400 -0.0
26/08/2022
11.02
 425,500 11.06 11.11 10.97 8,100 0 0.1
25/08/2022
11.02
 390,100 11.11 11.16 11.02 4,300 0 0.1
24/08/2022
11.11
 489,700 11.11 11.25 10.79 21,000 8,300 0.2
23/08/2022
11.11
 206,200 10.69 11.11 10.69 9,900 2,000 0.1
22/08/2022
10.83
 515,400 11.06 11.06 10.74 0 17,200 -0.2
19/08/2022
10.97
 292,400 11.11 11.20 10.88 0 3,200 -0.0
18/08/2022
11.11
 246,700 11.06 11.16 10.93 0 7,300 -0.1
17/08/2022
11.16
 298,400 11.20 11.39 11.02 0 4,000 -0.0
16/08/2022
11.16
 279,300 11.34 11.34 11.16 1,000 0 0.0
15/08/2022
11.34
 294,400 11.48 11.48 11.20 400 0 0.0
12/08/2022
11.39
 456,700 11.20 11.39 10.93 6,800 0 0.1
11/08/2022
11.20
 476,500 11.67 11.67 10.79 0 20,500 -0.2
10/08/2022
11.57
 564,200 11.57 11.62 11.44 3,000 7,200 -0.1
09/08/2022
11.57
 1,306,900 11.25 11.67 11.25 13,400 0 0.2
08/08/2022
11.34
 790,700 11.16 11.48 11.16 400 0 0.0
05/08/2022
11.20
 411,300 11.11 11.25 10.93 11,400 0 0.1
04/08/2022
11.11
 392,800 10.97 11.25 10.97 24,300 0 0.3
03/08/2022
11.06
 369,800 10.88 11.06 10.74 5,500 0 0.1
02/08/2022
10.88
 332,200 10.93 10.93 10.74 8,100 0 0.1
01/08/2022
10.93
 383,500 10.88 11.06 10.83 13,000 0 0.2
29/07/2022
10.83
 434,900 10.79 10.88 10.69 16,100 0 0.2
28/07/2022
10.79
 447,300 10.83 10.88 10.60 7,300 0 0.1
27/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
27/07/2022
10.56
 238,900 10.37 10.56 10.28 16,900 0 0.2
26/07/2022
10.25
 337,800 10.20 10.33 10.20 5,700 0 0.1
25/07/2022
10.25
 398,400 10.33 10.63 10.25 2,000 2,200 -0.0
22/07/2022
10.42
 387,700 10.46 10.55 10.37 0 4,000 0.2
21/07/2022
10.46
 332,800 10.42 10.50 10.37 12,000 0 0.1
20/07/2022
10.42
 386,200 10.29 10.76 10.29 8,700 200 0.1
19/07/2022
10.29
 368,600 10.25 10.37 10.16 0 1,300 -0.0
18/07/2022
10.20
 256,800 10.29 10.72 10.20 2,000 7,900 -0.1
15/07/2022
10.29
 482,500 10.07 10.37 10.07 7,600 0 0.1
14/07/2022
10.07
 291,300 10.03 10.20 9.99 3,800 0 0.0
13/07/2022
10.07
 267,300 10.20 10.20 10.03 9,100 0 0.1
12/07/2022
10.03
 251,900 9.82 10.12 9.82 7,600 0 0.1
11/07/2022
9.82
 305,500 9.86 10.07 9.82 2,900 500 0.0
08/07/2022
9.99
 202,200 9.86 10.03 9.77 0 8,700 0.0
07/07/2022
9.77
 123,500 10.03 10.03 9.65 2,100 0 0.0
06/07/2022
9.77
 179,900 9.82 9.99 9.69 1,000 0 0.0
05/07/2022
9.90
 221,400 10.12 10.12 9.82 900 100 0.0
04/07/2022
10.03
 126,700 10.03 10.20 9.95 0 0 -0.1
01/07/2022
10.03
 233,200 10.12 10.12 9.73 100 5,400 -0.1
30/06/2022
10.12
 164,800 10.25 10.46 10.12 0 2,200 -0.0
29/06/2022
10.25
 230,700 10.29 10.29 10.12 100 1,000 -0.0
28/06/2022
10.29
 256,100 10.29 10.46 10.16 5,400 0 0.1
27/06/2022
10.29
 209,000 10.20 10.29 10.12 0 0 0
24/06/2022
10.29
 164,200 10.07 10.42 10.03 0 0 -0.0
23/06/2022
10.12
 214,600 9.82 10.12 9.52 0 4,000 -0.0
22/06/2022
9.65
 677,000 9.86 9.99 9.17 12,200 0 0.1
21/06/2022
9.82
 569,400 10.29 10.42 9.73 300 0 0.0
20/06/2022
10.29
 492,500 11.06 11.36 10.29 0 1,600 -0.0
17/06/2022
10.85
 594,900 11.15 11.40 10.76 500 16,100 -0.2
16/06/2022
11.53
 573,100 11.87 12.22 11.53 0 9,200 -0.1
15/06/2022
11.49
 428,000 12.05 12.05 11.19 400 29,300 -0.4
14/06/2022
12.00
 455,400 12.17 12.17 11.75 13,500 6,700 0.1
13/06/2022
11.83
 1,661,500 11.75 12.56 11.53 14,100 8,000 0.1
10/06/2022
12.05
 650,700 12.26 12.60 12.05 9,400 3,100 0.1
09/06/2022
12.47
 354,800 12.43 12.56 12.35 10,800 0 0.2
08/06/2022
12.43
 680,300 12.82 12.82 12.43 600 2,200 -0.0
07/06/2022
12.56
 2,276,000 11.83 12.56 11.83 25,300 0 0.4
06/06/2022
11.75
 278,000 11.57 11.96 11.53 0 2,800 -0.0
03/06/2022
11.53
 280,200 11.70 11.83 11.49 0 0 -0.0
02/06/2022
11.75
 432,200 11.83 12.05 11.75 4,400 6,700 -0.0
01/06/2022
11.79
 171,700 11.66 11.87 11.57 3,000 700 0.0
31/05/2022
11.66
 696,400 12.09 12.09 11.66 0 2,700 -0.0
30/05/2022
12.17
 1,131,900 12.09 12.26 11.87 0 3,500 -0.0
27/05/2022
12.09
 944,500 12.17 12.30 11.87 3,700 100 0.1
26/05/2022
12.13
 1,484,100 11.62 12.22 11.62 4,100 0 0.1
25/05/2022
11.62
 731,100 11.32 11.75 11.06 4,200 0 0.1
24/05/2022
11.36
 220,800 11.32 11.49 10.97 0 0 -0.0
23/05/2022
11.32
 209,100 11.36 11.70 11.19 0 3,300 -0.0
20/05/2022
11.40
 357,600 11.40 11.75 11.32 1,700 400 0.0
19/05/2022
11.49
 288,000 11.15 11.66 11.15 500 1,300 -0.0
18/05/2022
11.57
 289,200 11.75 11.79 11.23 1,900 0 0.0
17/05/2022
11.75
 603,200 11.15 11.83 11.06 2,300 0 0.0
16/05/2022
11.19
 431,400 11.06 11.57 11.02 1,300 0 0.0
13/05/2022
11.02
 353,400 10.76 11.27 10.59 0 4,800 -0.1
12/05/2022
11.10
 103,400 11.75 11.75 11.02 0 100 -0.0
11/05/2022
11.83
 289,900 11.57 11.83 11.27 0 8,700 -0.1
10/05/2022
11.53
 668,700 10.55 11.53 10.29 4,800 1,500 0.0
09/05/2022
10.80
 755,700 11.06 11.06 10.63 0 9,600 -0.1
06/05/2022
11.06
 276,000 10.97 11.15 10.93 8,600 0 0.1
05/05/2022
11.15
 216,100 11.32 11.57 11.06 1,600 14,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |