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

10.45
-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
(2026-05-13) 		-0.15 -1.41% 14,712,300 0 0
10.30
10.75
10.45
2 tháng
(2026-04-13) 		-1 -8.70% 21,439,000 0 0
10.30
11.50
10.45
3 tháng
(2026-03-16) 		-1 -8.70% 41,871,900 0 0
10.30
12.40
10.45
6 tháng
(2025-12-15) 		0.02 0.23% 55,892,800 -248,300 -2.7
10.25
12.40
10.45
12 tháng
(2025-06-17) 		0.17 1.61% 124,430,500 -1,791,300 -21.4
9.90
12.40
10.45
24 tháng
(2024-06-24) 		1.14 12.16% 336,525,300 -8,131,119 -91.2
8.91
13.24
10.45
36 tháng
(2023-06-28) 		2.16 25.87% 497,810,100 647,905 -17.6
7.16
13.24
10.45
60 tháng
(2021-07-08) 		-0.08 -0.80% 874,850,600 423,673 -21.0
7.16
16.09
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |