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)
19/04/2023
7.93
 303,500 8.05 8.05 7.92 0 1,200 -0.0
18/04/2023
7.97
 193,600 8.12 8.13 7.94 0 10,800 -0.1
17/04/2023
8.12
 185,700 8.15 8.15 8.06 0 7,128 -0.1
14/04/2023
8.16
 327,500 8.38 8.38 8.16 2,800 0 0.0
13/04/2023
8.30
 232,000 8.33 8.35 8.24 14,900 0 0.1
12/04/2023
8.21
 756,000 8.13 8.27 7.67 8,500 2,920 0.0
11/04/2023
8.13
 248,300 8.18 8.22 8.09 0 614 -0.0
10/04/2023
8.18
 169,000 8.33 8.33 8.18 0 11,400 -0.1
07/04/2023
8.31
 138,800 8.36 8.36 8.24 0 7,977 -0.1
06/04/2023
8.36
 308,800 8.33 8.43 8.32 21,800 0 0.2
05/04/2023
8.27
 241,700 8.28 8.33 8.10 6,400 300 0.1
04/04/2023
8.28
 265,200 8.15 8.28 8.15 10,900 0 0.1
03/04/2023
8.20
 583,600 7.98 8.20 7.98 5,400 20,500 -0.1
31/03/2023
8
 191,700 8 8 7.91 1,800 0 0.0
30/03/2023
8.01
 251,000 8.04 8.04 7.87 0 800 -0.0
29/03/2023
7.96
 158,200 7.96 8.02 7.94 800 800 0
28/03/2023
7.96
 219,500 7.90 8.03 7.90 400 200 0.0
27/03/2023
7.96
 190,700 8.04 8.04 7.88 1,205 0 0.0
24/03/2023
7.96
 90,500 8.06 8.06 7.95 0 0 0
23/03/2023
7.96
 1,107,700 7.71 7.96 7.69 1,100 0 0.0
22/03/2023
7.71
 147,700 7.70 7.77 7.68 0 0 0
21/03/2023
7.69
 77,500 7.87 7.87 7.61 0 0 -0.2
20/03/2023
7.59
 123,600 8.08 8.09 7.59 0 600 -0.0
17/03/2023
8.02
 115,500 8.05 8.10 8.01 10,000 0 0.1
16/03/2023
8.03
 84,100 8.07 8.16 7.96 0 3,200 -0.0
15/03/2023
8.21
 93,700 8.15 8.21 8.06 0 2,600 -0.0
14/03/2023
8.02
 183,900 8.08 8.12 7.96 0 12,600 -0.1
13/03/2023
8.12
 133,700 8.24 8.24 8.10 0 200 -0.0
10/03/2023
8.31
 107,400 8.33 8.38 8.25 6,200 0 0.1
09/03/2023
8.31
 1,232,200 8.19 8.41 8.17 11,500 800 0.1
08/03/2023
8.15
 445,200 8.15 8.19 8.10 1,303 0 0.0
07/03/2023
8.17
 244,700 8.19 8.20 8.15 10,000 0 0.1
06/03/2023
8.17
 319,000 8.24 8.33 8.15 810 3,000 -0.0
03/03/2023
8.19
 457,100 8.22 8.28 8.16 0 0 -0.0
02/03/2023
8.19
 671,900 8.28 8.31 8.19 1,000 3,700 -0.0
01/03/2023
8.24
 436,200 8.18 8.24 8.09 6,000 0 0.1
28/02/2023
8.09
 833,000 8.24 8.61 8.06 0 700 -0.0
27/02/2023
8.06
 876,000 8.69 8.69 8.06 3,700 9,300 -0.0
24/02/2023
8.61
 632,200 9.44 9.44 8.61 10,000 31,500 -0.2
23/02/2023
9.19
 2,512,400 9.63 10.14 8.96 10,700 32,600 -0.2
22/02/2023
9.63
 3,408,900 9.86 10.19 9.63 4,900 2,600 0.0
21/02/2023
9.86
 3,481,400 9.25 9.86 9.21 13,500 1,000 0.1
20/02/2023
9.25
 1,337,400 8.81 9.35 8.81 24,700 51,000 -0.3
17/02/2023
9.06
 474,000 9.05 9.17 9.01 4,200 2,052 0.0
16/02/2023
9.06
 385,800 8.97 9.07 8.94 8,900 0 0.1
15/02/2023
8.96
 278,300 8.89 9.03 8.81 11,100 0 0.1
14/02/2023
8.89
 209,200 8.86 8.94 8.70 5,000 2,400 0.0
13/02/2023
8.86
 187,800 8.96 8.96 8.62 0 14,400 -0.1
10/02/2023
8.98
 151,700 8.98 9.07 8.89 100 1,100 -0.0
09/02/2023
9.03
 134,800 8.96 9.07 8.85 3,500 1,200 0.0
08/02/2023
8.97
 324,000 8.83 9.04 8.71 3,800 4,500 -0.0
07/02/2023
8.83
 205,100 8.89 8.94 8.71 1,900 100 0.0
06/02/2023
8.89
 181,600 8.89 8.94 8.67 0 6,800 -0.1
03/02/2023
8.89
 373,600 8.97 8.98 8.75 0 27,300 -0.3
02/02/2023
8.97
 282,900 8.95 9.06 8.71 0 15,100 -0.1
01/02/2023
8.97
 689,900 9.18 9.26 8.70 0 11,700 -0.1
31/01/2023
9.23
 203,400 9.31 9.31 9.12 0 200 -0.0
30/01/2023
9.25
 283,500 9.35 9.35 8.99 0 0 0.1
27/01/2023
9.26
 452,000 9.26 9.40 9.17 13,400 0 0.1
19/01/2023
9.25
 532,100 9.07 9.31 9.06 10,400 700 0.1
18/01/2023
9.22
 541,600 9.23 9.26 9.06 21,700 0 0.2
17/01/2023
9.17
 1,153,500 8.97 9.31 8.89 35,700 100 0.4
16/01/2023
8.97
 660,700 8.91 8.98 8.81 300 100 0.0
13/01/2023
8.93
 537,700 8.84 9.07 8.84 500 0 0.0
12/01/2023
8.94
 506,500 8.82 8.94 8.75 100 0 0.0
11/01/2023
8.82
 569,500 8.80 8.89 8.70 100 0 0.0
10/01/2023
8.80
 136,100 8.96 8.98 8.80 0 5,600 -0.1
09/01/2023
8.97
 235,400 8.98 9.26 8.89 0 1,300 -0.0
06/01/2023
9.03
 347,700 9.17 9.26 8.80 0 6,700 -0.1
05/01/2023
9.09
 692,200 8.81 9.17 8.81 5,600 0 0.1
04/01/2023
8.81
 165,800 8.76 8.87 8.52 1,300 900 0.0
03/01/2023
8.81
 167,600 8.70 8.89 8.70 6,700 0 0.1
30/12/2022
8.84
 92,500 8.79 8.95 8.66 0 400 -0.0
29/12/2022
8.79
 88,800 8.88 8.94 8.69 900 300 0.0
28/12/2022
8.88
 680,300 8.89 8.98 8.69 0 500 -0.0
27/12/2022
8.94
 393,300 8.35 8.94 8.34 100 0 0.0
26/12/2022
8.61
 166,300 8.69 8.79 8.19 1,900 0 0.0
23/12/2022
8.79
 139,400 8.75 8.97 8.61 500 3,800 -0.0
22/12/2022
8.83
 353,400 8.80 8.97 8.64 0 4,800 -0.0
21/12/2022
8.80
 154,400 8.89 9 8.56 0 10,700 -0.1
20/12/2022
8.98
 274,500 8.98 9.10 8.70 3,200 5,300 -0.0
19/12/2022
9.11
 223,200 9.15 9.15 8.97 5,400 600 0.0
16/12/2022
9.11
 186,400 8.89 9.17 8.89 2,200 1,900 0.0
15/12/2022
9.12
 467,500 8.89 9.26 8.89 9,800 2,500 0.1
14/12/2022
9.07
 152,600 9.05 9.17 8.98 4,200 0 0.0
13/12/2022
9.06
 134,500 9.14 9.14 8.87 0 9,800 -0.1
12/12/2022
9.16
 164,200 9.12 9.26 9.07 4,800 0 0.0
09/12/2022
9.25
 437,500 8.80 9.25 8.69 0 5,000 -0.0
08/12/2022
8.76
 197,500 8.73 8.98 8.61 2,900 1,100 0.0
07/12/2022
8.74
 136,000 9.07 9.16 8.70 0 3,600 -0.0
06/12/2022
9.16
 361,300 9.31 9.31 8.81 6,100 4,800 0.0
05/12/2022
9.26
 438,500 9.35 9.44 8.89 6,500 1,464 0.1
02/12/2022
9.26
 255,000 9.15 9.35 8.88 2,000 0 0.0
01/12/2022
9.26
 640,600 9.26 9.49 8.97 2,900 9,400 -0.1
30/11/2022
9.17
 895,000 8.58 9.17 8.34 5,300 0 0.1
29/11/2022
8.57
 405,400 8.69 8.96 8.33 0 300 -0.0
28/11/2022
8.69
 342,200 8.25 8.70 8.25 9,400 1,100 0.1
25/11/2022
8.24
 203,900 8.06 8.24 7.98 0 4,100 -0.0
24/11/2022
8.01
 141,200 7.87 8.06 7.87 0 79 -0.0
23/11/2022
8.01
 138,700 8.15 8.33 8.01 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |