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

10.40
0.10
(0.97%)
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
(2024-10-21) 		0.30 3% 17,989,800 93,085 1.0
9.87
10.40
10.30
2 tháng
(2024-09-23) 		0.48 4.89% 24,553,000 -18,715 -0.1
9.53
10.40
10.30
3 tháng
(2024-08-22) 		-0.50 -4.63% 42,893,100 -2,394,115 -25.7
9.53
11.05
10.30
6 tháng
(2024-05-24) 		2.35 29.56% 95,233,800 -7,373,815 -79.1
7.93
11.50
10.30
12 tháng
(2023-11-27) 		2.35 29.56% 158,321,900 -3,868,891 -50.2
7.80
11.50
10.30
24 tháng
(2022-12-01) 		1.04 11.24% 318,195,900 875,392 -10.2
7.52
11.50
10.30
36 tháng
(2021-12-06) 		-2.82 -21.48% 449,414,200 884,277 -9.7
7.52
14.66
10.30
60 tháng
(2020-09-18) 		-6.85 -39.93% 861,031,730 1,201,947 -4.4
7.52
18.81
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.40
 488,000 10.30 10.45 10.30 37,900 0 0.4
20/11/2024
10.30
 1,229,700 10.25 10.50 10.20 59,300 0 0.6
19/11/2024
10.20
 728,000 10.15 10.25 10.10 44,500 0 0.5
18/11/2024
10.15
 977,500 10.25 10.25 10.10 54,100 0 0.6
15/11/2024
10.15
 1,262,800 10.20 10.35 10.10 5,700 5,400 0.0
14/11/2024
10.20
 2,099,000 10.30 10.55 10.20 0 209,500 -2.2
13/11/2024
10.20
 1,111,000 10.15 10.25 10.05 23,800 134,515 -1.1
12/11/2024
10.15
 920,800 10.20 10.40 10.10 900 71,200 -0.7
11/11/2024
10.15
 1,402,500 10.50 10.60 10.15 1,800 1,000 0.0
08/11/2024
10.40
 2,325,800 10.25 10.60 10.15 348,700 1,900 3.6
07/11/2024
10.15
 648,800 10.20 10.30 10.15 30,800 0 0.3
06/11/2024
10.20
 575,100 10.30 10.30 10.05 0 0 0
05/11/2024
10.15
 577,300 10.25 10.30 10.15 0 0 0
04/11/2024
10.15
 1,137,200 9.99 10.30 9.90 42,000 38,300 0.0
01/11/2024
9.90
 406,900 9.81 10 9.81 0 4,100 -0.0
31/10/2024
10
 327,000 10.05 10.10 9.97 0 14,900 -0.1
30/10/2024
10.05
 1,027,900 10.15 10.20 9.98 0 13,700 -0.1
29/10/2024
9.94
 155,200 9.95 9.96 9.85 0 19,400 -0.2
28/10/2024
9.95
 128,600 9.88 9.99 9.79 7,300 9,000 -0.0
25/10/2024
9.88
 99,800 9.87 9.88 9.81 0 4,600 -0.0
24/10/2024
9.87
 189,400 9.82 9.98 9.72 14,200 2,400 0.1
23/10/2024
9.91
 187,600 9.95 9.95 9.82 4,600 14,300 -0.1
22/10/2024
9.88
 365,500 9.97 10 9.87 12,100 15,300 -0.0
21/10/2024
10
 106,400 10 10.10 10 4,000 1,200 0.0
18/10/2024
10.10
 200,500 10.15 10.15 10 16,700 2,300 0.1
17/10/2024
10.15
 221,700 10.10 10.15 9.96 200 32,900 -0.3
16/10/2024
10.10
 173,900 10.25 10.25 9.93 0 32,500 -0.3
15/10/2024
10.10
 418,700 10.15 10.25 10.05 5,800 45,000 -0.4
14/10/2024
10
 609,800 9.91 10.25 9.90 42,200 21,100 0.2
11/10/2024
9.91
 183,500 9.96 9.97 9.91 4,900 0 0.0
10/10/2024
9.91
 500,600 9.79 9.96 9.79 103,200 0 1.0
09/10/2024
9.71
 259,900 9.55 9.80 9.54 20,900 500 0.2
08/10/2024
9.55
 180,700 9.70 9.70 9.48 0 14,100 -0.1
07/10/2024
9.53
 597,200 9.90 9.90 9.41 0 33,500 -0.3
04/10/2024
9.78
 235,400 9.90 9.90 9.78 0 71,500 -0.7
03/10/2024
9.90
 351,100 9.96 9.97 9.81 0 84,700 -0.8
02/10/2024
9.96
 277,500 9.95 10 9.92 4,000 38,600 -0.3
01/10/2024
9.98
 290,300 9.94 10 9.87 1,300 12,600 -0.1
30/09/2024
9.93
 417,000 9.95 9.96 9.84 0 36,800 -0.4
27/09/2024
9.98
 281,100 9.93 10.25 9.93 1,000 15,100 -0.1
26/09/2024
9.99
 297,400 9.91 10.05 9.91 15,100 0 0.2
25/09/2024
9.90
 435,500 9.98 10.05 9.80 88,400 14,000 0.7
24/09/2024
9.90
 238,000 9.92 9.95 9.78 96,700 17,200 0.8
23/09/2024
9.82
 393,400 9.85 9.94 9.81 0 39,800 -0.4
20/09/2024
9.90
 368,800 9.99 10.10 9.85 0 37,100 -0.4
19/09/2024
9.97
 991,000 10 10.30 9.92 0 64,100 -0.6
18/09/2024
9.97
 579,000 9.97 10.10 9.82 2,100 19,300 -0.2
17/09/2024
9.98
 609,800 9.90 10 9.70 13,000 1,600 0.1
16/09/2024
9.78
 2,054,100 10.20 10.20 9.66 20,200 37,700 -0.2
13/09/2024
10.20
 372,300 10.20 10.25 10.10 1,600 14,600 -0.1
12/09/2024
10.20
 362,100 10.20 10.25 10.10 0 5,400 -0.1
11/09/2024
10.10
 455,000 10 10.20 9.95 0 13,700 -0.1
10/09/2024
10.05
 3,646,400 10.85 10.85 10.05 2,700 101,600 -1.0
09/09/2024
10.80
 469,200 10.90 11.10 10.80 0 0 0
06/09/2024
10.90
 840,100 11 11.25 10.90 1,100 78,700 -0.9
05/09/2024
11.05
 1,742,900 10.90 11.35 10.90 49,500 36,300 0.1
04/09/2024
10.90
 426,200 10.85 10.90 10.70 12,100 18,500 -0.1
30/08/2024
10.85
 312,600 10.95 10.95 10.75 0 75,900 -0.8
29/08/2024
10.95
 658,000 11 11.05 10.70 3,600 38,800 -0.4
28/08/2024
10.80
 328,000 10.80 10.95 10.70 0 18,100 -0.2
27/08/2024
10.80
 506,100 10.70 10.85 10.65 23,600 41,200 -0.2
26/08/2024
10.80
 517,000 11 11 10.65 0 117,800 -1.3
23/08/2024
10.95
 1,184,800 11 11 10.60 4,000 709,900 -7.6
22/08/2024
10.80
 1,916,700 10.95 11.35 10.65 25,100 1,103,700 -11.7
21/08/2024
10.90
 794,200 10.80 10.90 10.65 147,200 199,300 -0.6
20/08/2024
10.80
 926,200 10.80 10.85 10.65 29,300 563,700 -5.7
19/08/2024
10.85
 1,816,700 10.40 11 10.40 197,200 502,800 -3.3
16/08/2024
10.50
 806,400 10.25 10.55 10.25 83,100 239,300 -1.6
15/08/2024
10.30
 579,600 10.25 10.45 10.10 67,600 59,600 0.1
14/08/2024
10.10
 1,798,600 10.45 10.45 10 59,900 1,347,700 -13.0
13/08/2024
10.45
 1,184,200 10.50 10.60 10.10 17,200 664,600 -6.6
12/08/2024
10.55
 569,100 10.50 10.65 10.40 22,200 401,400 -4.0
09/08/2024
10.50
 466,200 10.45 10.50 10.20 21,000 168,200 -1.5
08/08/2024
10.45
 906,600 10.25 10.60 10 38,600 281,500 -2.5
07/08/2024
10.30
 303,600 10.30 10.30 10.05 17,500 60,700 -0.4
06/08/2024
10.30
 635,700 10.30 10.30 10 159,000 256,000 -1.0
05/08/2024
10
 1,244,200 10.10 10.40 9.90 111,100 265,400 -1.6
02/08/2024
10.40
 1,172,300 10.05 10.40 10 133,400 547,400 -4.2
01/08/2024
10.10
 1,288,500 10.65 10.65 9.99 43,500 79,800 -0.4
31/07/2024
10.55
 501,400 10.85 10.85 10.45 0 110,200 -1.2
30/07/2024
10.85
 1,002,700 10.75 11 10.50 48,200 27,200 0.2
29/07/2024
10.75
 507,700 10.70 10.90 10.60 48,200 27,200 0.2
26/07/2024
10.80
 904,600 10.90 11 10.55 12,800 117,100 -1.1
25/07/2024
10.70
 1,518,800 10.70 10.70 10.50 26,900 13,300 0.1
24/07/2024
10
 554,200 9.70 10.10 9.62 81,600 109,900 -0.3
23/07/2024
9.80
 890,600 10.20 10.20 9.71 20,800 66,300 -0.5
22/07/2024
10.20
 1,584,100 10.40 10.40 9.80 146,200 20,100 1.3
19/07/2024
10.40
 407,400 10.50 10.50 10.30 33,200 6,500 0.3
18/07/2024
10.50
 914,500 10.55 10.60 10.15 216,300 85,800 1.3
17/07/2024
10.45
 2,155,700 11.30 11.30 10.45 88,800 1,000,000 -9.6
16/07/2024
11.20
 918,800 11.65 11.65 11 89,700 54,800 0.4
15/07/2024
11.50
 695,100 11.30 11.60 11.30 150,800 20,700 1.5
12/07/2024
11.35
 1,026,000 11.10 11.35 10.80 168,000 323,500 -1.7
11/07/2024
11.10
 1,193,300 11.75 11.75 10.95 39,700 729,800 -7.7
10/07/2024
11.40
 697,400 11.20 11.40 11.10 117,300 80,600 0.4
09/07/2024
11.15
 640,900 11 11.20 10.90 108,100 97,700 0.1
08/07/2024
11
 518,000 10.70 11.15 10.70 24,500 144,500 -1.3
05/07/2024
10.95
 375,700 10.90 11 10.75 9,600 62,600 -0.6
04/07/2024
11
 572,600 10.75 11.20 10.60 12,600 90,200 -0.9
03/07/2024
10.80
 961,400 10.35 11 10.25 252,400 9,400 2.6

Chính sách bảo mật | Điều khoản sử dụng |