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

10.45
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
8.04
 883,700 8.14 8.14 8.04 600 0 0.0
12/09/2023
8.10
 500,200 8.09 8.12 8.07 0 0 0
11/09/2023
8.09
 497,700 8.24 8.28 8.06 0 7,700 -0.1
08/09/2023
8.22
 863,600 8.19 8.27 8.11 10,700 0 0.1
07/09/2023
8.15
 661,300 8.08 8.20 8.07 0 6,600 -0.1
06/09/2023
8.08
 488,100 8.15 8.15 8.02 7,700 0 0.1
05/09/2023
8.09
 534,400 8.14 8.14 8.04 0 0 0
31/08/2023
8.08
 481,500 8.11 8.13 8.03 0 0 0
30/08/2023
8.09
 202,500 8.14 8.15 8.03 0 0 0
29/08/2023
8.13
 780,100 8.10 8.13 8 5,000 400 0.0
28/08/2023
8.10
 1,255,600 8.27 8.27 8.10 0 0 0
25/08/2023
8.19
 1,510,400 8.22 8.50 8.18 20,000 400 0.2
24/08/2023
8.28
 772,000 8.10 8.30 8.05 400 0 0.0
23/08/2023
8.10
 502,800 8.14 8.15 7.92 0 0 0
22/08/2023
8.10
 1,520,800 7.91 8.10 7.50 400 0 0.0
21/08/2023
7.91
 1,025,200 7.91 8.05 7.70 0 1,200 -0.0
18/08/2023
7.91
 1,891,800 8.36 8.36 7.88 0 14,500 -0.1
17/08/2023
8.39
 1,361,700 8.44 8.44 8.28 0 3,600 -0.0
16/08/2023
8.41
 1,232,500 8.42 8.65 8.40 0 33,300 -0.3
15/08/2023
8.50
 1,027,100 8.60 8.70 8.49 0 5,900 -0.1
14/08/2023
8.60
 1,162,500 8.66 8.70 8.50 400 0 0.0
11/08/2023
8.64
 1,546,800 8.74 8.74 8.37 0 2,700 -0.0
10/08/2023
8.66
 2,681,200 8.88 8.95 8.49 6,300 27,800 -0.2
09/08/2023
8.86
 1,582,100 8.70 8.98 8.66 10,100 300 0.1
08/08/2023
8.73
 1,260,600 8.62 8.83 8.62 16,100 0 0.1
07/08/2023
8.62
 884,000 8.65 8.68 8.55 7,200 0 0.1
04/08/2023
8.59
 603,100 8.58 8.59 8.43 5,700 3,400 0.0
03/08/2023
8.50
 933,200 8.50 8.64 8.45 7,800 0 0.1
02/08/2023
8.50
 517,800 8.42 8.59 8.37 10,300 0 0.1
01/08/2023
8.40
 1,102,100 8.58 8.60 8.40 200 0 0.0
31/07/2023
8.43
 800,400 8.32 8.47 8.32 21,200 4,700 0.1
28/07/2023
8.30
 841,100 8.36 8.38 8.30 1,000 300 0.0
27/07/2023
8.36
 739,800 8.52 8.52 8.27 0 0 0
26/07/2023
8.50
 1,206,700 8.45 8.53 8.42 0 1,100 -0.0
25/07/2023
8.38
 1,471,100 8.25 8.40 8.15 15,600 20,100 -0.0
24/07/2023
8.24
 695,000 8.25 8.30 8.20 1,000 5,000 -0.0
21/07/2023
8.25
 411,100 8.28 8.30 8.15 0 21,000 -0.2
20/07/2023
8.28
 769,500 8.15 8.28 8.15 0 53,200 -0.4
19/07/2023
8.20
 368,100 8.28 8.34 8.16 4,000 0 0.0
18/07/2023
8.26
 344,800 8.35 8.35 8.24 0 4,000 -0.0
17/07/2023
8.33
 438,100 8.30 8.39 8.26 0 0 0
14/07/2023
8.29
 795,000 8.40 8.40 8 3,600 0 0.0
13/07/2023
8.34
 696,600 8.28 8.50 8.24 0 100 -0.0
12/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/07/2023
8.20
 344,700 8.26 8.30 8.16 2,500 0 0.0
11/07/2023
8.15
 626,100 8.22 8.24 8.06 0 0 0
10/07/2023
8.22
 478,000 8.10 8.24 8.10 0 0 0
07/07/2023
8.09
 331,800 8.07 8.10 8.04 0 0 0
06/07/2023
8.10
 578,400 8.23 8.33 8.09 10,000 0 0.1
05/07/2023
8.22
 903,700 8.43 8.45 8.22 10,000 1,600 0.1
04/07/2023
8.37
 1,460,200 8.45 8.50 8.32 6,000 4,400 0.0
03/07/2023
8.45
 330,500 8.40 8.56 8.38 5,000 10,800 -0.1
30/06/2023
8.43
 607,500 8.48 8.56 8.42 4,000 8,600 -0.0
29/06/2023
8.51
 1,159,400 8.75 8.76 8.49 5,000 37,700 -0.3
28/06/2023
8.76
 1,095,500 8.84 8.90 8.63 13,000 0 0.1
27/06/2023
8.77
 1,202,800 8.70 8.80 8.67 18,200 0 0.2
26/06/2023
8.70
 598,600 8.54 8.70 8.44 13,400 0 0.1
23/06/2023
8.62
 756,100 8.75 8.80 8.56 7,500 0 0.1
22/06/2023
8.75
 893,000 8.80 8.84 8.68 2,600 0 0.0
21/06/2023
8.80
 788,500 8.53 8.81 8.53 17,100 9,000 0.1
20/06/2023
8.52
 504,100 8.39 8.52 8.39 0 2,500 -0.0
19/06/2023
8.39
 342,600 8.50 8.50 8.38 0 8,100 -0.1
16/06/2023
8.43
 770,100 8.61 8.70 8.43 0 31,800 -0.3
15/06/2023
8.66
 490,800 8.56 8.66 8.52 0 9,700 -0.1
14/06/2023
8.56
 1,392,900 8.84 8.84 8.56 1,700 40,400 -0.4
13/06/2023
8.76
 1,696,500 8.68 8.87 8.68 41,200 2,300 0.4
12/06/2023
8.66
 1,014,200 8.70 8.80 8.61 0 11,900 -0.1
09/06/2023
8.69
 831,500 8.93 8.93 8.65 200 41,600 -0.4
08/06/2023
8.89
 2,780,800 8.80 9.11 8.80 45,200 0 0.4
07/06/2023
8.84
 922,200 8.90 8.98 8.80 3,700 0 0.0
06/06/2023
8.89
 1,631,500 8.80 8.97 8.76 25,500 0 0.2
05/06/2023
8.80
 635,200 8.61 8.80 8.53 15,500 4,400 0.1
02/06/2023
8.56
 727,400 8.70 8.75 8.53 0 13,700 -0.1
01/06/2023
8.69
 632,000 8.87 8.87 8.64 0 32,200 -0.3
31/05/2023
8.75
 897,000 8.70 8.96 8.70 0 2,700 -0.0
30/05/2023
8.78
 1,187,800 8.65 8.96 8.58 2,700 0 0.0
29/05/2023
8.61
 938,900 8.56 8.75 8.56 0 2,000 -0.0
26/05/2023
8.56
 871,100 8.38 8.57 8.38 18,200 2,000 0.1
25/05/2023
8.44
 443,000 8.33 8.49 8.33 29,600 0 0.3
24/05/2023
8.40
 705,300 8.42 8.43 8.15 11,400 2,700 0.1
23/05/2023
8.28
 427,300 8.33 8.40 8.15 2,000 5,100 -0.0
22/05/2023
8.28
 402,500 8.34 8.43 8.24 2,800 6,300 -0.0
19/05/2023
8.26
 457,100 8.30 8.45 8.22 1,900 12,400 -0.1
18/05/2023
8.33
 440,500 8.46 8.46 8.32 100 17,600 -0.2
17/05/2023
8.46
 646,900 8.53 8.70 8.43 0 15,400 -0.1
16/05/2023
8.52
 666,200 8.78 8.78 8.49 500 10,100 -0.1
15/05/2023
8.51
 669,200 8.75 8.80 8.51 19,000 4,500 0.1
12/05/2023
8.66
 707,800 8.55 8.73 8.47 10,500 0 0.1
11/05/2023
8.55
 492,300 8.58 8.80 8.54 19,900 0 0.2
10/05/2023
8.58
 753,600 8.70 8.70 8.43 7,500 0 0.1
09/05/2023
8.61
 475,500 8.61 8.80 8.47 0 6,400 -0.1
08/05/2023
8.75
 1,332,600 8.43 8.80 8.41 20,100 0 0.2
05/05/2023
8.23
 1,010,700 8.01 8.26 8.01 8,300 100 0.1
04/05/2023
8.01
 185,500 8.09 8.09 7.96 0 8,500 -0.1
28/04/2023
8.10
 526,500 7.99 8.10 7.96 4,200 1,600 0.0
27/04/2023
7.96
 332,300 8.06 8.15 7.95 3,500 10,000 -0.1
26/04/2023
8.01
 393,200 7.94 8.06 7.80 2,520 23,000 -0.2
25/04/2023
7.94
 155,700 7.88 8.04 7.80 700 0 0.0
24/04/2023
7.87
 277,100 7.90 7.98 7.78 1,800 3,700 -0.0
21/04/2023
7.96
 239,200 8.01 8.03 7.84 0 200 -0.0
20/04/2023
7.94
 296,900 7.93 8.04 7.93 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |