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)
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
01/02/2023
8.54
 689,900 8.74 8.82 8.29 0 11,700 -0.1
31/01/2023
8.79
 203,400 8.86 8.86 8.69 0 200 -0.0
30/01/2023
8.81
 283,500 8.91 8.91 8.56 0 0 0.1
27/01/2023
8.82
 452,000 8.82 8.95 8.73 13,400 0 0.1
19/01/2023
8.81
 532,100 8.64 8.86 8.63 10,400 700 0.1
18/01/2023
8.78
 541,600 8.79 8.82 8.62 21,700 0 0.2
17/01/2023
8.73
 1,153,500 8.54 8.86 8.47 35,700 100 0.4
16/01/2023
8.54
 660,700 8.48 8.55 8.39 300 100 0.0
13/01/2023
8.50
 537,700 8.42 8.64 8.42 500 0 0.0
12/01/2023
8.51
 506,500 8.40 8.51 8.33 100 0 0.0
11/01/2023
8.40
 569,500 8.38 8.47 8.29 100 0 0.0
10/01/2023
8.38
 136,100 8.54 8.55 8.38 0 5,600 -0.1
09/01/2023
8.54
 235,400 8.55 8.82 8.47 0 1,300 -0.0
06/01/2023
8.60
 347,700 8.73 8.82 8.38 0 6,700 -0.1
05/01/2023
8.66
 692,200 8.40 8.73 8.40 5,600 0 0.1
04/01/2023
8.40
 165,800 8.34 8.45 8.11 1,300 900 0.0
03/01/2023
8.39
 167,600 8.29 8.47 8.29 6,700 0 0.1
30/12/2022
8.42
 92,500 8.37 8.53 8.25 0 400 -0.0
29/12/2022
8.37
 88,800 8.46 8.51 8.27 900 300 0.0
28/12/2022
8.46
 680,300 8.47 8.55 8.27 0 500 -0.0
27/12/2022
8.51
 393,300 7.95 8.51 7.95 100 0 0.0
26/12/2022
8.20
 166,300 8.27 8.37 7.80 1,900 0 0.0
23/12/2022
8.37
 139,400 8.33 8.54 8.20 500 3,800 -0.0
22/12/2022
8.41
 353,400 8.38 8.54 8.23 0 4,800 -0.0
21/12/2022
8.38
 154,400 8.47 8.57 8.16 0 10,700 -0.1
20/12/2022
8.55
 274,500 8.55 8.67 8.29 3,200 5,300 -0.0
19/12/2022
8.68
 223,200 8.71 8.71 8.54 5,400 600 0.0
16/12/2022
8.68
 186,400 8.47 8.73 8.47 2,200 1,900 0.0
15/12/2022
8.69
 467,500 8.47 8.82 8.47 9,800 2,500 0.1
14/12/2022
8.64
 152,600 8.62 8.73 8.55 4,200 0 0.0
13/12/2022
8.62
 134,500 8.70 8.70 8.45 0 9,800 -0.1
12/12/2022
8.72
 164,200 8.69 8.82 8.64 4,800 0 0.0
09/12/2022
8.81
 437,500 8.38 8.81 8.28 0 5,000 -0.0
08/12/2022
8.34
 197,500 8.32 8.55 8.20 2,900 1,100 0.0
07/12/2022
8.32
 136,000 8.64 8.72 8.29 0 3,600 -0.0
06/12/2022
8.72
 361,300 8.86 8.86 8.39 6,100 4,800 0.0
05/12/2022
8.82
 438,500 8.91 8.99 8.47 6,500 1,464 0.1
02/12/2022
8.82
 255,000 8.71 8.91 8.46 2,000 0 0.0
01/12/2022
8.82
 640,600 8.82 9.04 8.54 2,900 9,400 -0.1
30/11/2022
8.73
 895,000 8.17 8.73 7.95 5,300 0 0.1
29/11/2022
8.17
 405,400 8.28 8.54 7.94 0 300 -0.0
28/11/2022
8.27
 342,200 7.86 8.29 7.86 9,400 1,100 0.1
25/11/2022
7.85
 203,900 7.67 7.85 7.60 0 4,100 -0.0
24/11/2022
7.63
 141,200 7.50 7.67 7.50 0 79 -0.0
23/11/2022
7.63
 138,700 7.76 7.94 7.63 300 0 0.0
22/11/2022
7.76
 273,400 7.72 8.11 7.67 5,200 1,000 0.0
21/11/2022
7.76
 182,200 7.50 8.06 7.50 0 0 -0.0
18/11/2022
7.91
 216,100 7.85 8.02 7.59 0 500 -0.0
17/11/2022
7.85
 213,800 7.50 7.98 7.50 0 2,800 -0.0
16/11/2022
7.80
 310,800 7.12 8.10 7.05 1,000 0 0.0
15/11/2022
7.58
 269,400 7.41 7.58 7.07 500 0 0.0
14/11/2022
7.60
 669,300 7.63 7.63 7.10 2,900 0 0.0
11/11/2022
7.63
 188,800 8.25 8.25 7.63 200 0 0.0
10/11/2022
8.20
 665,400 8.82 8.82 8.20 0 0 0.0
09/11/2022
8.82
 339,000 8.82 9.04 8.73 1,300 0 0.0
08/11/2022
8.82
 573,600 9.08 9.08 8.20 0 0 -0.0
07/11/2022
8.78
 151,600 9.44 9.70 8.78 0 0 -0.0
04/11/2022
9.44
 353,300 9.88 9.88 9.44 0 0 -0.0
03/11/2022
9.88
 429,400 9.70 9.88 9.66 0 0 -0.0
02/11/2022
9.92
 186,100 10.05 10.05 9.74 0 0 -0.0
01/11/2022
10.05
 188,400 10.14 10.14 9.92 0 0 -0.0
31/10/2022
10.14
 109,400 10.32 10.32 9.88 0 300 -0.0
28/10/2022
10.14
 228,100 10.10 10.36 10.01 0 1,656 -0.0
27/10/2022
10.19
 570,100 10.05 10.36 10.05 0 1,200 -0.0
26/10/2022
10.19
 103,700 10.14 10.36 9.96 0 0 0
25/10/2022
10.14
 940,600 9.74 10.41 9.66 1,800 0 0.0
24/10/2022
9.79
 236,100 9.96 10.10 9.74 1,200 8,500 -0.1
21/10/2022
9.96
 394,400 10.23 10.23 9.61 0 400 -0.0
20/10/2022
10.19
 293,000 10.05 10.41 10.05 0 100 -0.0
19/10/2022
10.27
 253,600 10.32 10.49 10.23 0 3,700 -0.0
18/10/2022
10.32
 705,000 10.27 10.54 10.19 400 2,500 -0.0
17/10/2022
10.19
 356,600 10.19 10.27 10.01 100 700 -0.0
14/10/2022
10.19
 184,600 10.23 10.32 10.05 1,400 0 0.0
13/10/2022
10.19
 458,700 10.14 10.36 9.88 0 1,000 -0.0
12/10/2022
10.14
 806,600 9.66 10.32 9.61 0 3,300 -0.0
11/10/2022
9.74
 416,300 10.14 10.32 9.74 0 3,400 -0.0
10/10/2022
10.27
 962,200 9.44 10.32 9.17 500 7,200 -0.1
07/10/2022
9.70
 787,500 9.52 9.79 9.04 3,800 4,300 -0.0
06/10/2022
9.61
 453,000 9.83 10.05 9.61 500 0 0.0
05/10/2022
9.79
 402,100 9.96 10.10 9.74 4,900 600 0.0
04/10/2022
9.70
 393,200 9.66 10.01 9.57 2,500 3,200 -0.0
03/10/2022
9.61
 181,900 10.05 10.05 9.61 0 12,600 -0.1
30/09/2022
10.05
 640,600 9.96 10.14 9.61 200 23,600 -0.3
29/09/2022
9.96
 384,800 10.19 10.19 9.96 0 16,100 -0.2
28/09/2022
10.05
 91,800 10.23 10.23 10.01 1,500 3,800 -0.0
27/09/2022
10.05
 236,500 10.05 10.23 9.96 200 5,080 -0.1
26/09/2022
10.05
 333,700 10.14 10.23 9.92 0 19,300 -0.2
23/09/2022
10.19
 565,400 10.05 10.32 10.01 10,200 110 0.1
22/09/2022
10.05
 203,500 10.05 10.23 9.83 5,000 724 0.0
21/09/2022
10.05
 275,800 10.14 10.19 10.05 80 31,100 -0.4
20/09/2022
10.14
 308,400 10.14 10.23 10.05 1,500 18,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |