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

10.80
0.35
(3.35%)
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)
01/07/2022
10.03
 233,200 10.12 10.12 9.73 100 5,400 -0.1
30/06/2022
10.12
 164,800 10.25 10.46 10.12 0 2,200 -0.0
29/06/2022
10.25
 230,700 10.29 10.29 10.12 100 1,000 -0.0
28/06/2022
10.29
 256,100 10.29 10.46 10.16 5,400 0 0.1
27/06/2022
10.29
 209,000 10.20 10.29 10.12 0 0 0
24/06/2022
10.29
 164,200 10.07 10.42 10.03 0 0 -0.0
23/06/2022
10.12
 214,600 9.82 10.12 9.52 0 4,000 -0.0
22/06/2022
9.65
 677,000 9.86 9.99 9.17 12,200 0 0.1
21/06/2022
9.82
 569,400 10.29 10.42 9.73 300 0 0.0
20/06/2022
10.29
 492,500 11.06 11.36 10.29 0 1,600 -0.0
17/06/2022
10.85
 594,900 11.15 11.40 10.76 500 16,100 -0.2
16/06/2022
11.53
 573,100 11.87 12.22 11.53 0 9,200 -0.1
15/06/2022
11.49
 428,000 12.05 12.05 11.19 400 29,300 -0.4
14/06/2022
12.00
 455,400 12.17 12.17 11.75 13,500 6,700 0.1
13/06/2022
11.83
 1,661,500 11.75 12.56 11.53 14,100 8,000 0.1
10/06/2022
12.05
 650,700 12.26 12.60 12.05 9,400 3,100 0.1
09/06/2022
12.47
 354,800 12.43 12.56 12.35 10,800 0 0.2
08/06/2022
12.43
 680,300 12.82 12.82 12.43 600 2,200 -0.0
07/06/2022
12.56
 2,276,000 11.83 12.56 11.83 25,300 0 0.4
06/06/2022
11.75
 278,000 11.57 11.96 11.53 0 2,800 -0.0
03/06/2022
11.53
 280,200 11.70 11.83 11.49 0 0 -0.0
02/06/2022
11.75
 432,200 11.83 12.05 11.75 4,400 6,700 -0.0
01/06/2022
11.79
 171,700 11.66 11.87 11.57 3,000 700 0.0
31/05/2022
11.66
 696,400 12.09 12.09 11.66 0 2,700 -0.0
30/05/2022
12.17
 1,131,900 12.09 12.26 11.87 0 3,500 -0.0
27/05/2022
12.09
 944,500 12.17 12.30 11.87 3,700 100 0.1
26/05/2022
12.13
 1,484,100 11.62 12.22 11.62 4,100 0 0.1
25/05/2022
11.62
 731,100 11.32 11.75 11.06 4,200 0 0.1
24/05/2022
11.36
 220,800 11.32 11.49 10.97 0 0 -0.0
23/05/2022
11.32
 209,100 11.36 11.70 11.19 0 3,300 -0.0
20/05/2022
11.40
 357,600 11.40 11.75 11.32 1,700 400 0.0
19/05/2022
11.49
 288,000 11.15 11.66 11.15 500 1,300 -0.0
18/05/2022
11.57
 289,200 11.75 11.79 11.23 1,900 0 0.0
17/05/2022
11.75
 603,200 11.15 11.83 11.06 2,300 0 0.0
16/05/2022
11.19
 431,400 11.06 11.57 11.02 1,300 0 0.0
13/05/2022
11.02
 353,400 10.76 11.27 10.59 0 4,800 -0.1
12/05/2022
11.10
 103,400 11.75 11.75 11.02 0 100 -0.0
11/05/2022
11.83
 289,900 11.57 11.83 11.27 0 8,700 -0.1
10/05/2022
11.53
 668,700 10.55 11.53 10.29 4,800 1,500 0.0
09/05/2022
10.80
 755,700 11.06 11.06 10.63 0 9,600 -0.1
06/05/2022
11.06
 276,000 10.97 11.15 10.93 8,600 0 0.1
05/05/2022
11.15
 216,100 11.32 11.57 11.06 1,600 14,400 -0.2
04/05/2022
11.27
 206,700 11.66 11.70 11.27 0 5,700 -0.1
29/04/2022
11.57
 413,000 11.10 11.57 10.93 3,000 0 0.0
28/04/2022
10.97
 148,600 11.15 11.15 10.89 3,300 300 0.0
27/04/2022
11.06
 206,100 11.10 11.10 10.85 1,400 2,000 -0.0
26/04/2022
10.97
 209,300 10.55 10.97 10.33 5,800 2,800 0.0
25/04/2022
10.89
 453,800 11.06 11.15 10.29 9,800 28,100 -0.2
22/04/2022
10.97
 223,200 10.72 11.06 10.72 0 3,500 -0.0
21/04/2022
10.72
 495,100 10.89 10.89 10.16 7,200 0 0.1
20/04/2022
10.80
 510,600 10.76 11.32 10.59 13,600 3,000 0.1
19/04/2022
10.76
 286,800 11.40 11.53 10.76 0 11,100 -0.1
18/04/2022
11.40
 426,100 11.92 12.00 11.19 1,300 8,900 -0.1
15/04/2022
11.96
 237,000 12.35 12.35 11.96 0 700 0
14/04/2022
12.30
 119,200 12.26 12.43 12.26 0 9,000 -0.1
13/04/2022
12.26
 319,800 12.17 12.30 11.92 0 12,900 -0.2
12/04/2022
12.17
 360,100 12.52 12.69 12.17 100 50,400 -0.7
08/04/2022
12.47
 408,500 12.65 12.69 12.43 200 38,700 -0.6
07/04/2022
12.65
 635,900 12.56 12.99 12.56 200 24,200 -0.4
06/04/2022
12.77
 827,800 12.86 13.07 12.77 0 1,600 -0.0
05/04/2022
12.86
 289,900 12.95 13.12 12.82 6,100 0 0.1
04/04/2022
12.90
 259,600 13.16 13.16 12.82 15,300 0 0.2
01/04/2022
12.77
 723,800 12.69 12.95 12.43 0 14,900 -0.2
31/03/2022
12.77
 857,500 12.95 13.07 12.69 300 39,000 -0.6
30/03/2022
13.07
 895,100 13.25 13.46 12.99 10,700 40,300 -0.5
29/03/2022
13.46
 758,200 13.29 13.46 13.16 17,100 0 0.3
28/03/2022
13.29
 785,400 13.80 13.80 13.29 400 13,800 -0.2
25/03/2022
13.80
 1,471,700 13.55 13.89 13.55 28,500 0 0.5
24/03/2022
13.50
 790,400 13.37 13.55 13.29 22,500 5,500 0.3
23/03/2022
13.33
 1,001,700 13.29 13.55 13.25 7,900 700 0.1
22/03/2022
13.29
 484,800 13.33 13.33 13.20 16,000 0 0.2
21/03/2022
13.29
 391,400 13.16 13.55 13.16 12,900 0 0.2
18/03/2022
13.25
 288,400 13.20 13.37 13.12 22,800 0 0.4
17/03/2022
13.20
 315,100 13.16 13.33 13.16 8,400 0 0.1
16/03/2022
13.16
 737,400 13.20 13.37 13.07 6,500 3,000 0.1
15/03/2022
13.20
 466,600 13.50 13.67 13.20 100 71,600 -1.1
14/03/2022
13.46
 756,200 13.72 14.02 13.29 0 52,300 -0.8
11/03/2022
13.80
 1,845,500 13.37 14.06 13.37 20,500 6,700 0.2
10/03/2022
13.25
 831,800 13.25 13.37 13.20 33,000 5,000 0.4
09/03/2022
13.16
 628,400 13.16 13.20 12.77 0 600 -0.0
08/03/2022
13.16
 790,200 13.12 13.33 13.03 17,100 0 0.3
07/03/2022
13.20
 1,311,700 13.37 13.42 13.12 2,200 300 0.0
04/03/2022
13.37
 784,900 13.37 13.50 13.29 3,100 0 0.0
03/03/2022
13.50
 891,400 13.29 13.59 13.20 300 1,500 -0.0
02/03/2022
13.20
 343,600 13.46 13.46 13.07 4,800 1,200 0.1
01/03/2022
13.42
 1,249,600 13.07 13.55 13.07 33,400 0 0.5
28/02/2022
13.20
 799,200 13.07 13.25 12.99 8,800 0 0.1
25/02/2022
12.99
 952,100 12.82 13.25 12.82 61,700 1,500 0.9
24/02/2022
12.77
 904,200 12.95 13.16 12.69 0 18,700 -0.3
23/02/2022
13.12
 1,002,000 13.03 13.20 12.95 4,900 0 0.1
22/02/2022
12.90
 444,500 12.73 13.07 12.73 8,700 11,500 -0.0
21/02/2022
13.12
 771,100 13.03 13.12 12.77 7,400 0 0.1
18/02/2022
12.99
 286,000 12.95 13.12 12.90 8,800 100 0.1
17/02/2022
13.07
 315,300 13.25 13.33 12.95 14,700 0 0.2
16/02/2022
13.03
 587,300 12.73 13.12 12.56 32,400 0 0.5
15/02/2022
12.69
 505,500 12.56 12.73 12.30 25,800 6,000 0.3
14/02/2022
12.56
 762,900 12.69 12.69 12.47 100 8,600 -0.1
11/02/2022
12.86
 290,200 12.95 13.03 12.77 0 11,300 -0.2
10/02/2022
12.86
 393,200 12.90 13.12 12.77 300 7,200 -0.1
09/02/2022
13.16
 1,858,000 12.69 13.29 12.69 8,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |