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

11.25
-0.10
(-0.88%)
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
(2026-08-12) 		0.05 0.44% 3,470,900 -800 0
11.10
11.80
11.25
2 tháng
(2026-07-13) 		-0.15 -1.30% 11,677,200 -800 0
10.45
11.80
11.25
3 tháng
(2026-06-15) 		0.95 9.13% 23,341,000 -324,425 0
10.40
11.80
11.25
6 tháng
(2026-03-16) 		-0.15 -1.30% 65,847,800 -324,425 0
10.30
12.40
11.25
12 tháng
(2025-09-16) 		-0.70 -5.79% 91,926,200 -1,544,725 -13.9
10.25
12.40
11.25
24 tháng
(2024-09-23) 		2 21.36% 304,005,000 -563,944 -7.6
8.91
13.24
11.25
36 tháng
(2023-09-27) 		3.74 49.16% 468,053,100 393,780 -17.1
7.43
13.24
11.25
60 tháng
(2021-10-07) 		-1.10 -8.85% 825,454,800 237,148 -19.2
7.16
16.09
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2023
8.11
 666,200 8.36 8.36 8.09 500 10,100 -0.1
15/05/2023
8.10
 669,200 8.33 8.38 8.10 19,000 4,500 0.1
12/05/2023
8.25
 707,800 8.14 8.32 8.07 10,500 0 0.1
11/05/2023
8.14
 492,300 8.17 8.38 8.13 19,900 0 0.2
10/05/2023
8.17
 753,600 8.29 8.29 8.02 7,500 0 0.1
09/05/2023
8.20
 475,500 8.20 8.38 8.07 0 6,400 -0.1
08/05/2023
8.33
 1,332,600 8.02 8.38 8.01 20,100 0 0.2
05/05/2023
7.84
 1,010,700 7.63 7.87 7.63 8,300 100 0.1
04/05/2023
7.63
 185,500 7.71 7.71 7.58 0 8,500 -0.1
28/04/2023
7.72
 526,500 7.61 7.72 7.58 4,200 1,600 0.0
27/04/2023
7.58
 332,300 7.67 7.76 7.57 3,500 10,000 -0.1
26/04/2023
7.63
 393,200 7.56 7.67 7.43 2,520 23,000 -0.2
25/04/2023
7.56
 155,700 7.50 7.65 7.43 700 0 0.0
24/04/2023
7.50
 277,100 7.52 7.60 7.41 1,800 3,700 -0.0
21/04/2023
7.58
 239,200 7.63 7.65 7.47 0 200 -0.0
20/04/2023
7.56
 296,900 7.55 7.65 7.55 0 200 -0.0
19/04/2023
7.55
 303,500 7.66 7.66 7.54 0 1,200 -0.0
18/04/2023
7.59
 193,600 7.73 7.74 7.56 0 10,800 -0.1
17/04/2023
7.73
 185,700 7.76 7.76 7.67 0 7,128 -0.1
14/04/2023
7.77
 327,500 7.98 7.98 7.77 2,800 0 0.0
13/04/2023
7.90
 232,000 7.94 7.95 7.85 14,900 0 0.1
12/04/2023
7.82
 756,000 7.74 7.87 7.30 8,500 2,920 0.0
11/04/2023
7.74
 248,300 7.79 7.83 7.71 0 614 -0.0
10/04/2023
7.79
 169,000 7.94 7.94 7.79 0 11,400 -0.1
07/04/2023
7.92
 138,800 7.96 7.96 7.85 0 7,977 -0.1
06/04/2023
7.96
 308,800 7.94 8.02 7.93 21,800 0 0.2
05/04/2023
7.87
 241,700 7.88 7.94 7.72 6,400 300 0.1
04/04/2023
7.88
 265,200 7.76 7.88 7.76 10,900 0 0.1
03/04/2023
7.81
 583,600 7.60 7.81 7.60 5,400 20,500 -0.1
31/03/2023
7.62
 191,700 7.62 7.62 7.53 1,800 0 0.0
30/03/2023
7.63
 251,000 7.65 7.65 7.50 0 800 -0.0
29/03/2023
7.58
 158,200 7.58 7.64 7.56 800 800 0
28/03/2023
7.58
 219,500 7.52 7.65 7.52 400 200 0.0
27/03/2023
7.58
 190,700 7.65 7.65 7.50 1,205 0 0.0
24/03/2023
7.58
 90,500 7.67 7.67 7.57 0 0 0
23/03/2023
7.58
 1,107,700 7.35 7.58 7.32 1,100 0 0.0
22/03/2023
7.35
 147,700 7.34 7.40 7.31 0 0 0
21/03/2023
7.32
 77,500 7.50 7.50 7.25 0 0 -0.2
20/03/2023
7.23
 123,600 7.70 7.71 7.23 0 600 -0.0
17/03/2023
7.64
 115,500 7.66 7.72 7.63 10,000 0 0.1
16/03/2023
7.65
 84,100 7.69 7.77 7.58 0 3,200 -0.0
15/03/2023
7.82
 93,700 7.76 7.82 7.68 0 2,600 -0.0
14/03/2023
7.64
 183,900 7.70 7.73 7.58 0 12,600 -0.1
13/03/2023
7.73
 133,700 7.85 7.85 7.72 0 200 -0.0
10/03/2023
7.91
 107,400 7.94 7.98 7.86 6,200 0 0.1
09/03/2023
7.91
 1,232,200 7.80 8.01 7.78 11,500 800 0.1
08/03/2023
7.76
 445,200 7.76 7.80 7.72 1,303 0 0.0
07/03/2023
7.78
 244,700 7.80 7.81 7.76 10,000 0 0.1
06/03/2023
7.78
 319,000 7.85 7.94 7.76 810 3,000 -0.0
03/03/2023
7.80
 457,100 7.83 7.88 7.77 0 0 -0.0
02/03/2023
7.80
 671,900 7.88 7.92 7.80 1,000 3,700 -0.0
01/03/2023
7.85
 436,200 7.79 7.85 7.71 6,000 0 0.1
28/02/2023
7.71
 833,000 7.85 8.20 7.67 0 700 -0.0
27/02/2023
7.67
 876,000 8.27 8.27 7.67 3,700 9,300 -0.0
24/02/2023
8.20
 632,200 8.99 8.99 8.20 10,000 31,500 -0.2
23/02/2023
8.76
 2,512,400 9.17 9.66 8.54 10,700 32,600 -0.2
22/02/2023
9.17
 3,408,900 9.39 9.70 9.17 4,900 2,600 0.0
21/02/2023
9.39
 3,481,400 8.81 9.39 8.77 13,500 1,000 0.1
20/02/2023
8.81
 1,337,400 8.39 8.91 8.39 24,700 51,000 -0.3
17/02/2023
8.62
 474,000 8.62 8.73 8.58 4,200 2,052 0.0
16/02/2023
8.62
 385,800 8.54 8.64 8.52 8,900 0 0.1
15/02/2023
8.54
 278,300 8.47 8.60 8.40 11,100 0 0.1
14/02/2023
8.47
 209,200 8.44 8.51 8.29 5,000 2,400 0.0
13/02/2023
8.44
 187,800 8.54 8.54 8.21 0 14,400 -0.1
10/02/2023
8.55
 151,700 8.55 8.64 8.47 100 1,100 -0.0
09/02/2023
8.60
 134,800 8.54 8.64 8.43 3,500 1,200 0.0
08/02/2023
8.54
 324,000 8.41 8.61 8.30 3,800 4,500 -0.0
07/02/2023
8.41
 205,100 8.47 8.51 8.30 1,900 100 0.0
06/02/2023
8.47
 181,600 8.47 8.51 8.25 0 6,800 -0.1
03/02/2023
8.47
 373,600 8.54 8.55 8.33 0 27,300 -0.3
02/02/2023
8.54
 282,900 8.53 8.62 8.30 0 15,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |