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)
22/11/2022
8.15
 273,400 8.10 8.52 8.06 5,200 1,000 0.0
21/11/2022
8.15
 182,200 7.87 8.46 7.87 0 0 -0.0
18/11/2022
8.31
 216,100 8.24 8.43 7.97 0 500 -0.0
17/11/2022
8.24
 213,800 7.87 8.38 7.87 0 2,800 -0.0
16/11/2022
8.19
 310,800 7.47 8.51 7.41 1,000 0 0.0
15/11/2022
7.96
 269,400 7.78 7.96 7.43 500 0 0.0
14/11/2022
7.98
 669,300 8.01 8.01 7.45 2,900 0 0.0
11/11/2022
8.01
 188,800 8.66 8.66 8.01 200 0 0.0
10/11/2022
8.61
 665,400 9.26 9.26 8.61 0 0 0.0
09/11/2022
9.26
 339,000 9.26 9.49 9.17 1,300 0 0.0
08/11/2022
9.26
 573,600 9.54 9.54 8.61 0 0 -0.0
07/11/2022
9.22
 151,600 9.91 10.19 9.22 0 0 -0.0
04/11/2022
9.91
 353,300 10.37 10.37 9.91 0 0 -0.0
03/11/2022
10.37
 429,400 10.19 10.37 10.14 0 0 -0.0
02/11/2022
10.42
 186,100 10.56 10.56 10.23 0 0 -0.0
01/11/2022
10.56
 188,400 10.65 10.65 10.42 0 0 -0.0
31/10/2022
10.65
 109,400 10.83 10.83 10.37 0 300 -0.0
28/10/2022
10.65
 228,100 10.60 10.88 10.51 0 1,656 -0.0
27/10/2022
10.69
 570,100 10.56 10.88 10.56 0 1,200 -0.0
26/10/2022
10.69
 103,700 10.65 10.88 10.46 0 0 0
25/10/2022
10.65
 940,600 10.23 10.93 10.14 1,800 0 0.0
24/10/2022
10.28
 236,100 10.46 10.60 10.23 1,200 8,500 -0.1
21/10/2022
10.46
 394,400 10.74 10.74 10.09 0 400 -0.0
20/10/2022
10.69
 293,000 10.56 10.93 10.56 0 100 -0.0
19/10/2022
10.79
 253,600 10.83 11.02 10.74 0 3,700 -0.0
18/10/2022
10.83
 705,000 10.79 11.06 10.69 400 2,500 -0.0
17/10/2022
10.69
 356,600 10.69 10.79 10.51 100 700 -0.0
14/10/2022
10.69
 184,600 10.74 10.83 10.56 1,400 0 0.0
13/10/2022
10.69
 458,700 10.65 10.88 10.37 0 1,000 -0.0
12/10/2022
10.65
 806,600 10.14 10.83 10.09 0 3,300 -0.0
11/10/2022
10.23
 416,300 10.65 10.83 10.23 0 3,400 -0.0
10/10/2022
10.79
 962,200 9.91 10.83 9.63 500 7,200 -0.1
07/10/2022
10.19
 787,500 10 10.28 9.49 3,800 4,300 -0.0
06/10/2022
10.09
 453,000 10.32 10.56 10.09 500 0 0.0
05/10/2022
10.28
 402,100 10.46 10.60 10.23 4,900 600 0.0
04/10/2022
10.19
 393,200 10.14 10.51 10.05 2,500 3,200 -0.0
03/10/2022
10.09
 181,900 10.56 10.56 10.09 0 12,600 -0.1
30/09/2022
10.56
 640,600 10.46 10.65 10.09 200 23,600 -0.3
29/09/2022
10.46
 384,800 10.69 10.69 10.46 0 16,100 -0.2
28/09/2022
10.56
 91,800 10.74 10.74 10.51 1,500 3,800 -0.0
27/09/2022
10.56
 236,500 10.56 10.74 10.46 200 5,080 -0.1
26/09/2022
10.56
 333,700 10.65 10.74 10.42 0 19,300 -0.2
23/09/2022
10.69
 565,400 10.56 10.83 10.51 10,200 110 0.1
22/09/2022
10.56
 203,500 10.56 10.74 10.32 5,000 724 0.0
21/09/2022
10.56
 275,800 10.65 10.69 10.56 80 31,100 -0.4
20/09/2022
10.65
 308,400 10.65 10.74 10.56 1,500 18,000 -0.2
19/09/2022
10.60
 338,100 10.93 10.93 10.37 0 13,500 -0.2
16/09/2022
10.93
 695,100 10.97 11.11 10.93 800 0 0.0
15/09/2022
11.11
 698,900 11.06 11.25 11.02 5,200 0 0.0
14/09/2022
10.93
 220,900 10.79 10.97 10.74 200 0 -0.1
13/09/2022
10.93
 467,800 11.06 11.11 10.93 6,100 0 -0.1
12/09/2022
10.97
 203,600 10.93 11.06 10.93 54 0 -0.1
09/09/2022
10.83
 299,000 10.79 11.11 10.79 0 9,000 -0.1
08/09/2022
10.79
 210,800 10.88 10.93 10.74 0 5,700 -0.1
07/09/2022
10.79
 309,300 11.11 11.16 10.79 0 11,500 -0.1
06/09/2022
11.11
 430,700 11.25 11.44 11.02 0 1,200 -0.0
05/09/2022
11.11
 419,000 11.06 11.20 11.06 0 0 0.1
31/08/2022
11.11
 417,700 10.88 11.25 10.88 0 300 -0.0
30/08/2022
10.88
 227,400 10.83 11.02 10.79 1,200 0 0.0
29/08/2022
10.79
 370,200 10.93 10.97 10.74 100 3,400 -0.0
26/08/2022
11.02
 425,500 11.06 11.11 10.97 8,100 0 0.1
25/08/2022
11.02
 390,100 11.11 11.16 11.02 4,300 0 0.1
24/08/2022
11.11
 489,700 11.11 11.25 10.79 21,000 8,300 0.2
23/08/2022
11.11
 206,200 10.69 11.11 10.69 9,900 2,000 0.1
22/08/2022
10.83
 515,400 11.06 11.06 10.74 0 17,200 -0.2
19/08/2022
10.97
 292,400 11.11 11.20 10.88 0 3,200 -0.0
18/08/2022
11.11
 246,700 11.06 11.16 10.93 0 7,300 -0.1
17/08/2022
11.16
 298,400 11.20 11.39 11.02 0 4,000 -0.0
16/08/2022
11.16
 279,300 11.34 11.34 11.16 1,000 0 0.0
15/08/2022
11.34
 294,400 11.48 11.48 11.20 400 0 0.0
12/08/2022
11.39
 456,700 11.20 11.39 10.93 6,800 0 0.1
11/08/2022
11.20
 476,500 11.67 11.67 10.79 0 20,500 -0.2
10/08/2022
11.57
 564,200 11.57 11.62 11.44 3,000 7,200 -0.1
09/08/2022
11.57
 1,306,900 11.25 11.67 11.25 13,400 0 0.2
08/08/2022
11.34
 790,700 11.16 11.48 11.16 400 0 0.0
05/08/2022
11.20
 411,300 11.11 11.25 10.93 11,400 0 0.1
04/08/2022
11.11
 392,800 10.97 11.25 10.97 24,300 0 0.3
03/08/2022
11.06
 369,800 10.88 11.06 10.74 5,500 0 0.1
02/08/2022
10.88
 332,200 10.93 10.93 10.74 8,100 0 0.1
01/08/2022
10.93
 383,500 10.88 11.06 10.83 13,000 0 0.2
29/07/2022
10.83
 434,900 10.79 10.88 10.69 16,100 0 0.2
28/07/2022
10.79
 447,300 10.83 10.88 10.60 7,300 0 0.1
27/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
27/07/2022
10.56
 238,900 10.37 10.56 10.28 16,900 0 0.2
26/07/2022
10.25
 337,800 10.20 10.33 10.20 5,700 0 0.1
25/07/2022
10.25
 398,400 10.33 10.63 10.25 2,000 2,200 -0.0
22/07/2022
10.42
 387,700 10.46 10.55 10.37 0 4,000 0.2
21/07/2022
10.46
 332,800 10.42 10.50 10.37 12,000 0 0.1
20/07/2022
10.42
 386,200 10.29 10.76 10.29 8,700 200 0.1
19/07/2022
10.29
 368,600 10.25 10.37 10.16 0 1,300 -0.0
18/07/2022
10.20
 256,800 10.29 10.72 10.20 2,000 7,900 -0.1
15/07/2022
10.29
 482,500 10.07 10.37 10.07 7,600 0 0.1
14/07/2022
10.07
 291,300 10.03 10.20 9.99 3,800 0 0.0
13/07/2022
10.07
 267,300 10.20 10.20 10.03 9,100 0 0.1
12/07/2022
10.03
 251,900 9.82 10.12 9.82 7,600 0 0.1
11/07/2022
9.82
 305,500 9.86 10.07 9.82 2,900 500 0.0
08/07/2022
9.99
 202,200 9.86 10.03 9.77 0 8,700 0.0
07/07/2022
9.77
 123,500 10.03 10.03 9.65 2,100 0 0.0
06/07/2022
9.77
 179,900 9.82 9.99 9.69 1,000 0 0.0
05/07/2022
9.90
 221,400 10.12 10.12 9.82 900 100 0.0
04/07/2022
10.03
 126,700 10.03 10.20 9.95 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |