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)
16/04/2021
12.07
 1,051,300 11.91 12.11 11.83 0 28,100 -0.4
15/04/2021
11.91
 1,249,000 11.59 12.11 11.59 0 24,300 -0.4
14/04/2021
12.11
 994,300 11.91 12.15 11.91 0 23,700 -0.4
13/04/2021
12.11
 1,179,400 12.38 12.38 12.11 0 3,500 -0.1
12/04/2021
12.38
 1,077,300 12.54 12.58 12.38 41,100 0 0.6
09/04/2021
12.54
 1,418,200 12.70 12.70 12.38 13,200 0 0.2
08/04/2021
12.42
 1,103,100 12.11 12.46 12.07 29,100 200 0.4
07/04/2021
12.03
 678,200 12.07 12.07 11.99 6,300 0 0.1
06/04/2021
12.07
 744,600 12.03 12.11 11.99 0 0 0
05/04/2021
12.11
 747,400 12.07 12.19 11.99 1,000 0 0.0
02/04/2021
12.07
 733,700 12.15 12.15 12.03 23,500 0 0.4
01/04/2021
12.15
 686,500 12.07 12.19 11.99 27,500 0 0.4
31/03/2021
12.07
 424,000 12.15 12.15 11.99 7,100 0 0.1
30/03/2021
12.03
 968,700 12.23 12.23 11.99 4,100 1,000 0.0
29/03/2021
12.15
 2,158,600 12.19 12.38 12.03 10,100 0 0.2
26/03/2021
12.23
 1,359,200 12.46 12.46 11.95 6,500 3,000 0.1
25/03/2021
12.46
 1,880,700 12.23 12.50 12.07 11,500 0 0.2
24/03/2021
12.11
 1,358,800 11.95 12.38 11.91 0 2,000 -0.0
23/03/2021
12.03
 670,000 12.11 12.11 11.95 0 0 0
22/03/2021
12.07
 428,400 12.11 12.23 11.99 0 0 0
19/03/2021
12.19
 500,500 12.07 12.19 12.03 0 500 -0.0
18/03/2021
12.15
 639,900 12.15 12.26 12.07 500 0 0.0
17/03/2021
12.15
 1,090,700 12.07 12.34 11.99 0 2,000 -0.0
16/03/2021
12.19
 659,800 12.23 12.30 12.07 600 0 0.0
15/03/2021
12.26
 707,600 12.26 12.38 12.15 0 0 0
12/03/2021
12.26
 829,100 12.54 12.54 12.23 500 0 0.0
11/03/2021
12.54
 678,000 12.54 12.70 12.38 0 100 -0.0
10/03/2021
12.62
 1,558,200 12.26 12.86 12.19 6,000 0 0.1
09/03/2021
12.26
 1,074,000 12.23 12.34 12.15 3,000 0 0.0
08/03/2021
12.46
 1,077,300 12.46 12.50 12.23 2,800 500 0.0
05/03/2021
12.46
 1,150,700 12.26 12.54 12.07 200 5,000 -0.1
04/03/2021
12.54
 995,300 12.94 12.98 12.30 600 0 0.0
03/03/2021
12.98
 1,860,500 13.14 13.14 12.78 500 100 0.0
02/03/2021
12.82
 2,254,700 12.15 12.82 11.95 0 400 -0.0
01/03/2021
11.99
 514,500 11.95 12.07 11.91 0 0 0
26/02/2021
11.99
 566,300 11.87 12.03 11.87 0 0 0
25/02/2021
11.99
 563,100 12.11 12.15 11.91 0 0 0
24/02/2021
12.07
 960,900 12.23 12.23 11.87 9,000 0 0.1
23/02/2021
12.07
 1,880,300 11.91 12.07 11.87 0 3,000 -0.0
22/02/2021
11.99
 1,058,400 12.07 12.15 11.91 20,000 0 0.3
19/02/2021
12.07
 1,085,100 11.91 12.15 11.91 50,000 3,000 0.7
18/02/2021
11.99
 891,400 12.23 12.30 11.95 40,000 0 0.6
17/02/2021
12.15
 1,121,700 11.87 12.26 11.87 20,000 0 0.3
09/02/2021
12.03
 1,230,100 12.03 12.07 11.75 60,000 0 0.9
08/02/2021
11.99
 958,300 11.99 12.11 11.67 100 0 0.0
05/02/2021
11.99
 773,000 12.15 12.15 11.87 0 0 0
04/02/2021
12.15
 1,106,100 12.26 12.26 11.79 0 0 0
03/02/2021
12.19
 1,651,700 12.07 12.23 11.67 200 0 0.0
02/02/2021
11.91
 1,094,100 11.43 11.99 11.35 4,000 0 0.1
01/02/2021
11.43
 1,176,000 11.71 11.99 11.39 0 0 0
29/01/2021
11.71
 999,300 10.60 11.91 10.60 800 0 0.0
28/01/2021
11.15
 1,852,800 11.91 11.99 11.15 4,500 0 0.1
27/01/2021
11.99
 1,701,900 11.99 12.46 11.91 0 0 0
26/01/2021
11.99
 1,764,600 12.30 12.46 11.91 11,600 2,000 0.1
25/01/2021
12.38
 1,399,200 12.54 12.70 12.26 8,000 0 0.1
22/01/2021
12.54
 1,813,500 13.26 13.34 12.54 0 0 0
21/01/2021
13.18
 2,536,300 12.70 13.42 12.54 14,000 100 0.2
20/01/2021
12.54
 2,599,300 12.34 12.70 12.34 8,800 0 0.1
19/01/2021
13.26
 3,727,200 13.26 13.81 13.26 2,500 0 0.0
18/01/2021
14.25
 346,600 14.25 14.25 14.25 0 0 0
15/01/2021
15.28
 2,898,300 16.35 16.95 15.28 2,200 1,300 0.0
14/01/2021
16.39
 2,156,200 15.96 16.51 15.88 0 0 0
13/01/2021
16.11
 813,800 16.11 16.27 15.88 0 0 0
12/01/2021
16.23
 1,889,000 15.88 16.31 15.80 0 0 0
11/01/2021
16.04
 1,359,500 16.11 16.11 15.76 1,400 45,700 -0.9
08/01/2021
16.04
 1,372,600 16.11 16.19 15.60 6,000 1,000 0.1
07/01/2021
16.11
 2,129,900 15.56 16.23 15.48 0 2,400 -0.0
06/01/2021
15.84
 1,193,700 16.04 16.19 15.80 1,000 0 0.0
05/01/2021
15.96
 1,671,300 16.43 16.43 15.96 0 0 0
04/01/2021
16.43
 3,380,300 15.64 16.63 15.52 5,800 500 0.1
31/12/2020
15.64
 1,212,110 15.88 15.88 15.48 27,000 0 0.5
30/12/2020
15.88
 4,119,980 15.88 16.31 15.32 11,000 1,000 0.2
29/12/2020
15.44
 3,248,790 14.77 15.48 14.57 0 0 0
28/12/2020
14.73
 815,770 14.96 15.00 14.65 2,000 0 0.0
25/12/2020
14.92
 1,842,830 14.49 14.96 14.33 0 0 0
24/12/2020
14.49
 1,285,810 14.33 14.49 14.05 0 10,000 -0.2
23/12/2020
14.49
 961,160 14.77 14.92 14.49 4,500 0 0.1
22/12/2020
14.92
 1,558,920 15.32 15.32 14.88 1,000 0 0.0
21/12/2020
15.20
 3,462,640 14.25 15.20 14.13 23,300 0 0.4
18/12/2020
14.21
 1,639,110 13.69 14.21 13.57 4,000 20,000 -0.3
17/12/2020
13.73
 1,055,060 13.57 13.77 13.42 0 1,500 -0.0
16/12/2020
13.57
 1,145,050 13.57 13.61 13.38 0 0 0
15/12/2020
13.57
 1,137,180 13.69 13.81 13.50 0 0 0
14/12/2020
13.69
 1,363,280 13.69 13.97 13.61 0 10,000 -0.2
11/12/2020
13.65
 2,234,080 13.18 13.73 13.14 10,000 10,000 -0.0
10/12/2020
13.18
 1,213,020 12.98 13.22 12.82 13,000 0 0.2
09/12/2020
12.94
 778,990 12.78 12.98 12.70 0 22,380 -0.4
08/12/2020
12.78
 1,088,380 12.78 13.02 12.70 7,000 0 0.1
07/12/2020
12.98
 679,540 12.98 13.42 12.98 0 0 0
04/12/2020
13.18
 950,190 13.42 13.50 13.10 1,800 0 0.0
03/12/2020
12.78
 1,836,420 11.95 12.78 11.91 43,680 0 0.7
02/12/2020
11.95
 671,470 11.95 11.99 11.91 0 20,000 -0.3
01/12/2020
11.95
 600,570 11.91 11.99 11.91 0 0 0
30/11/2020
11.99
 493,460 11.91 12.07 11.87 0 0 0
27/11/2020
11.99
 315,550 11.95 11.99 11.91 0 0 0
26/11/2020
11.95
 296,610 11.95 11.99 11.91 0 31,680 -0.5
25/11/2020
11.99
 882,900 11.99 11.99 11.91 0 0 0
24/11/2020
11.99
 1,291,310 11.91 11.99 11.91 1,500 250 0.0
23/11/2020
11.95
 701,970 11.91 11.99 11.91 0 0 0
20/11/2020
11.95
 575,090 11.91 11.99 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |