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

10.55
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
(2026-06-29) 		-1.10 -9.48% 4,798,000 0 0
10.45
11.80
10.55
2 tháng
(2026-06-01) 		0.05 0.48% 19,273,900 -323,625 0
10.30
11.80
10.55
3 tháng
(2026-05-04) 		-0.45 -4.11% 31,463,700 -323,625 0
10.30
11.80
10.55
6 tháng
(2026-01-30) 		-0.50 -4.55% 65,968,800 -371,425 -0.5
10.25
12.40
10.55
12 tháng
(2025-08-04) 		-0.79 -6.96% 109,742,700 -2,474,625 -25.0
10.25
12.40
10.55
24 tháng
(2024-08-08) 		0.55 5.50% 323,090,300 -6,683,344 -71.9
8.91
13.24
10.55
36 tháng
(2023-08-14) 		2.31 28.20% 484,079,400 365,480 -17.3
7.16
13.24
10.55
60 tháng
(2021-08-24) 		-0.60 -5.44% 857,227,100 98,648 -21.3
7.16
16.09
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |