Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	7.90	344,200	7.90	7.97	7.87	0	1,000	-0.0
31/01/2024	8	386,600	8	8.01	7.89	50,300	7,600	0.3
30/01/2024	8	964,200	8	8.10	7.96	171,500	13,100	1.3
29/01/2024	8	302,300	8	8.09	7.97	0	35,700	-0.3
26/01/2024	8.03	388,600	8.12	8.12	7.98	20,000	9,300	0.1
25/01/2024	8	667,600	8.02	8.10	8	10,700	10,100	0.0
24/01/2024	8.01	862,800	8	8.06	7.92	0	10,400	-0.1
23/01/2024	7.96	191,600	8.13	8.13	7.96	0	14,100	-0.1
22/01/2024	8.11	836,000	8.14	8.15	7.95	30,000	3,100	0.2
19/01/2024	8.11	329,100	8.22	8.23	8.11	34,500	100	0.3
18/01/2024	8.22	3,389,700	7.96	8.31	7.96	230,900	200	1.9
17/01/2024	7.93	455,400	8.01	8.01	7.93	20,900	0	0.2
16/01/2024	7.98	312,400	7.92	7.98	7.82	72,200	0	0.6
15/01/2024	7.90	286,000	7.87	7.92	7.85	0	5,400	-0.0
12/01/2024	7.87	309,600	7.95	7.96	7.80	300	0	0.0
11/01/2024	7.95	109,900	7.97	7.97	7.92	0	0	0
10/01/2024	7.97	242,200	7.96	8	7.90	100	8,000	-0.1
09/01/2024	7.93	702,300	7.99	7.99	7.91	5,000	500	0.0
08/01/2024	7.93	905,700	8	8.03	7.93	0	0	0
05/01/2024	8	621,900	7.99	8.04	7.94	200	0	0.0
04/01/2024	7.97	494,400	8	8	7.90	13,500	0	0.1
03/01/2024	7.97	629,700	7.93	8	7.93	5,000	3,600	0.0
02/01/2024	7.93	424,200	8	8.05	7.93	0	10,700	-0.1
29/12/2023	7.99	134,200	7.95	7.99	7.92	40,000	600	0.3
28/12/2023	7.95	221,100	7.96	7.99	7.95	10,000	0	0.1
27/12/2023	7.96	670,500	7.95	7.97	7.85	0	0	0
26/12/2023	7.95	687,000	7.96	8	7.95	12,200	0	0.1
25/12/2023	7.96	1,013,000	7.81	8	7.81	200	6,600	-0.1
22/12/2023	7.96	927,800	8	8.05	7.95	0	0	0
21/12/2023	8.02	911,200	8.10	8.10	7.97	2,500	3,600	-0.0
20/12/2023	8.05	864,000	8.01	8.08	8	1,500	0	0.0
19/12/2023	8.05	1,175,300	7.98	8.05	7.96	4,500	0	0.0
18/12/2023	7.96	631,800	7.99	7.99	7.85	0	2,100	-0.0
15/12/2023	7.90	940,700	7.99	7.99	7.90	0	4,800	-0.0
14/12/2023	7.96	888,600	8	8	7.90	0	7,000	-0.1
13/12/2023	7.95	1,089,100	7.98	8.06	7.95	0	20,200	-0.2
12/12/2023	8	888,800	8.04	8.10	7.99	0	21,100	-0.2
11/12/2023	8.02	724,700	8.06	8.06	8	0	800	-0.0
08/12/2023	8.04	732,700	8.08	8.09	8.02	200	0	0.0
07/12/2023	8.08	767,500	8.22	8.25	8.05	0	6,000	-0.0
06/12/2023	8.20	1,131,600	8.09	8.20	8.06	44,500	100	0.4
05/12/2023	8.09	846,400	8.09	8.13	8	2,800	0	0.0
04/12/2023	8.09	942,600	8.03	8.11	8.03	15,300	0	0.1
01/12/2023	8.03	1,011,400	8	8.04	7.93	0	0	0
30/11/2023	8	209,100	8	8.05	7.95	0	0	0
29/11/2023	8	663,500	7.90	8	7.85	0	0	0
28/11/2023	7.89	343,800	7.93	8	7.80	0	0	0
27/11/2023	7.95	421,700	8.04	8.05	7.95	0	0	0
24/11/2023	7.98	499,300	8.10	8.10	7.96	0	1,000	-0.0
23/11/2023	8.13	534,100	8.09	8.14	8.04	0	0	0
22/11/2023	8.10	455,000	8.14	8.16	8.06	0	0	0
21/11/2023	8.14	375,600	8.10	8.17	8.01	0	0	0
20/11/2023	8.10	324,800	8	8.10	8	1,000	0	0.0
17/11/2023	8.17	534,800	8.17	8.28	8.10	0	3,200	-0.0
16/11/2023	8.20	199,900	8.24	8.24	8.15	0	0	0
15/11/2023	8.21	460,500	8.25	8.35	8.19	0	0	0
14/11/2023	8.19	447,400	8.25	8.30	8.16	3,200	0	0.0
13/11/2023	8.21	843,800	8.21	8.27	8.18	0	8,700	-0.1
10/11/2023	8.21	944,100	8.13	8.45	8.13	0	1,000	-0.0
09/11/2023	8.20	521,500	8.22	8.29	8.15	9,800	1,000	0.1
08/11/2023	8.20	277,100	8.10	8.20	8.01	9,200	3,700	0.0
07/11/2023	8.08	316,500	8.10	8.12	8	0	6,300	-0.1
06/11/2023	8.12	231,200	8.08	8.18	8.08	0	700	-0.0
03/11/2023	8.12	271,100	8.30	8.30	8.08	0	0	0
02/11/2023	8.14	489,400	8	8.19	7.99	8,200	0	0.1
01/11/2023	8	265,000	8.11	8.11	7.85	1,000	0	0.0
31/10/2023	8.12	274,700	8.15	8.22	7.85	27,100	0	0.2
30/10/2023	8.19	298,900	8.05	8.25	7.90	63,000	0	0.5
27/10/2023	8.05	336,600	7.90	8.10	7.65	183,600	0	1.5
26/10/2023	7.89	828,600	8.17	8.17	7.60	38,400	400	0.3
25/10/2023	8.17	302,600	8.34	8.49	8.17	100	2,400	-0.0
24/10/2023	8.44	1,400,500	8.35	8.48	8.20	100,200	3,900	0.8
23/10/2023	8.23	491,100	8.40	8.47	8.23	600	0	0.0
20/10/2023	8.40	462,300	8.10	8.45	8.10	124,000	0	1.0
19/10/2023	8.18	295,900	8.19	8.30	8.07	14,100	0	0.1
18/10/2023	8.18	523,900	8.60	8.60	8.17	0	0	0
17/10/2023	8.60	521,600	8.78	8.85	8.60	0	100	-0.0
16/10/2023	8.78	937,900	9.09	9.09	8.76	68,100	1,900	0.6
13/10/2023	9	2,481,700	8.46	9	8.40	1,612,000	3,700	14.2
12/10/2023	8.52	781,500	8.59	8.70	8.34	200	0	0.0
11/10/2023	8.59	1,235,100	8.55	8.90	8.46	0	3,300	-0.0
10/10/2023	8.55	1,609,800	8.43	8.68	8.37	5,600	5,100	0.0
09/10/2023	8.40	783,200	8.37	8.48	8.22	0	5,500	-0.0
06/10/2023	8.35	680,300	8.28	8.40	8.13	3,300	15,700	-0.1
05/10/2023	8.32	504,600	8.45	8.45	8.11	0	7,400	-0.1
04/10/2023	8.33	424,400	8.38	8.48	8.20	500	2,300	-0.0
03/10/2023	8.46	2,982,300	8.25	8.70	8.05	1,300,100	1,700	11.0
02/10/2023	8.26	1,625,300	8.18	8.32	8.17	245,400	0	2.0
29/09/2023	8.18	1,319,900	8.01	8.29	8	493,200	900	4.0
28/09/2023	8	468,600	7.99	8	7.82	173,400	0	1.4
27/09/2023	7.99	716,800	7.50	7.99	7.50	402,500	0	3.1
26/09/2023	7.53	1,791,200	7.52	7.76	7.50	900	0	0.0
25/09/2023	7.52	692,700	7.85	7.85	7.51	0	0	0
22/09/2023	7.80	565,100	7.95	7.95	7.75	0	400	-0.0
21/09/2023	7.97	573,500	7.97	8.05	7.91	0	0	0
20/09/2023	7.97	342,300	7.97	8.05	7.80	0	0	0
19/09/2023	7.93	520,100	7.93	7.96	7.75	0	0	0
18/09/2023	7.90	320,200	8.15	8.15	7.90	0	0	0
15/09/2023	7.95	499,000	7.96	8.15	7.90	0	0	0
14/09/2023	7.95	669,300	8.04	8.08	7.95	0	1,200	-0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.54	5.45%	18,506,000	304,385	3.2	9.87 10.45 10.45
2 tháng (2024-09-23)	0.63	6.42%	25,541,100	192,185	2.1	9.53 10.45 10.45
3 tháng (2024-08-26)	-0.35	-3.24%	40,779,700	-398,715	-4.2	9.53 11.05 10.45
6 tháng (2024-05-27)	2.52	31.78%	95,572,100	-7,157,215	-76.9	7.93 11.50 10.45
12 tháng (2023-11-28)	2.56	32.45%	158,888,300	-3,657,991	-48.0	7.80 11.50 10.45
24 tháng (2022-12-05)	1.19	12.86%	318,288,400	1,090,792	-7.9	7.52 11.50 10.45
36 tháng (2021-12-08)	-2.92	-21.87%	448,560,300	1,060,077	-8.0	7.52 14.66 10.45
60 tháng (2020-09-18)	-6.70	-39.06%	862,019,830	1,412,847	-2.2	7.52 18.81 10.45

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

THỐNG KÊ GIAO DỊCH