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

9.97
0
(0%)
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
(2024-08-19) 		-0.88 -8.11% 20,517,400 -3,180,200 -34.3
9.78
11.05
9.97
2 tháng
(2024-07-22) 		-0.23 -2.25% 38,936,500 -6,953,200 -73.0
9.78
11.05
9.97
3 tháng
(2024-06-20) 		0.25 2.57% 57,326,200 -7,070,868 -74.8
9.72
11.50
9.97
6 tháng
(2024-03-22) 		1.77 21.59% 84,362,800 -6,651,234 -71.2
7.80
11.50
9.97
12 tháng
(2023-09-25) 		2.45 32.58% 165,172,200 1,651,750 -1.8
7.52
11.50
9.97
24 tháng
(2022-09-29) 		-0.49 -4.71% 309,882,200 1,526,398 -3.1
7.52
11.50
9.97
36 tháng
(2021-10-04) 		-2.80 -21.95% 524,065,700 1,533,218 -3.4
7.52
16.89
9.97
60 tháng
(2020-09-18) 		-7.18 -41.86% 835,118,930 1,913,788 3.4
7.52
18.81
9.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/11/2020
11.95
 330,230 11.95 11.99 11.91 0 0 0
18/11/2020
11.95
 443,450 11.91 11.99 11.91 0 0 0
17/11/2020
11.95
 525,240 11.95 12.03 11.91 0 0 0
16/11/2020
11.95
 381,810 12.07 12.07 11.91 0 0 0
13/11/2020
12.03
 287,460 12.07 12.07 11.95 0 0 0
12/11/2020
12.07
 1,525,910 11.91 12.11 11.91 0 0 0
11/11/2020
11.95
 479,370 11.95 12.03 11.91 0 0 0
10/11/2020
11.95
 670,000 12.07 12.07 11.91 0 0 0
09/11/2020
11.99
 461,510 12.03 12.07 11.95 0 0 0
06/11/2020
12.03
 258,010 11.91 12.07 11.91 0 0 0
05/11/2020
11.99
 378,570 12.07 12.11 11.95 0 0 0
04/11/2020
12.07
 369,370 11.99 12.11 11.99 1,500 2,770 -0.0
03/11/2020
12.03
 278,050 12.11 12.11 11.91 420 0 0.0
02/11/2020
12.11
 462,630 11.99 12.15 11.91 1,200 0 0.0
30/10/2020
11.99
 456,280 11.95 11.99 11.87 3,750 0 0.1
29/10/2020
11.99
 757,670 11.91 11.99 11.91 0 0 0
28/10/2020
11.95
 778,700 11.95 12.07 11.91 0 0 0
27/10/2020
11.95
 548,730 11.95 12.11 11.91 6,500 0 0.1
26/10/2020
11.95
 632,160 12.23 12.23 11.95 10 0 0.0
23/10/2020
12.07
 523,070 12.26 12.38 12.03 10,500 0 0.2
22/10/2020
12.26
 460,440 12.54 12.54 12.15 10,580 0 0.2
21/10/2020
12.42
 559,330 12.54 12.70 12.38 10,000 0 0.2
20/10/2020
12.46
 2,004,370 11.99 12.62 11.99 0 0 0
19/10/2020
12.15
 507,740 11.95 12.15 11.95 0 0 0
16/10/2020
12.07
 830,240 12.15 12.23 11.91 2,000 0 0.0
15/10/2020
12.23
 709,660 12.30 12.34 11.95 10,100 0 0.2
14/10/2020
12.30
 861,570 12.15 12.38 12.03 22,100 0 0.3
13/10/2020
12.15
 635,440 12.19 12.30 11.99 0 0 0
12/10/2020
12.23
 1,561,370 12.07 12.50 11.91 4,050 0 0.1
09/10/2020
12.07
 590,310 12.07 12.07 11.91 6,440 0 0.1
08/10/2020
11.99
 690,870 11.99 12.26 11.91 490 800 -0.0
07/10/2020
11.99
 1,708,090 12.38 12.54 11.91 0 3,810 -0.1
06/10/2020
12.54
 1,505,910 13.10 13.18 12.30 0 0 0
05/10/2020
13.10
 1,852,230 13.06 13.53 12.70 0 0 0
02/10/2020
13.02
 1,810,210 13.97 13.97 12.90 650 0 0.0
01/10/2020
13.85
 3,832,080 13.22 13.93 13.22 1,090 1,380 -0.0
30/09/2020
14.21
 1,485,190 14.69 14.77 14.21 1,000 1,000 -0
29/09/2020
15.24
 1,978,610 14.45 15.36 13.97 1,000 0 0.0
28/09/2020
14.45
 1,234,850 14.88 15.72 14.37 0 500 -0.0
25/09/2020
15.24
 8,298,350 15.20 15.88 15.20 3,480 3,880 -0.0
24/09/2020
16.31
 84,430 16.31 16.31 16.31 1,000 0 0.0
23/09/2020
17.50
 388,160 17.50 17.50 17.50 1,000 10,000 -0.2
22/09/2020
18.81
 2,111,400 19.53 19.61 18.26 3,580 0 0.1
21/09/2020
18.34
 5,360,220 18.34 18.34 18.34 0 0 0
18/09/2020
17.15
 5,484,500 17.15 17.15 17.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |