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

9.97
0
(0%)
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
(2024-08-20) 		-0.83 -7.69% 19,691,700 -2,938,700 -31.6
9.78
11.05
9.97
2 tháng
(2024-07-22) 		-0.23 -2.25% 39,927,500 -7,017,300 -73.7
9.78
11.05
9.97
3 tháng
(2024-06-21) 		0.14 1.42% 57,316,400 -7,307,368 -77.1
9.78
11.50
9.97
6 tháng
(2024-03-25) 		1.77 21.59% 84,984,900 -6,716,934 -71.9
7.80
11.50
9.97
12 tháng
(2023-09-25) 		2.45 32.58% 166,163,200 1,587,650 -2.5
7.52
11.50
9.97
24 tháng
(2022-09-30) 		-0.59 -5.55% 310,488,400 1,478,398 -3.6
7.52
11.50
9.97
36 tháng
(2021-10-05) 		-2.68 -21.16% 523,327,600 1,444,818 -4.4
7.52
16.89
9.97
60 tháng
(2020-09-18) 		-7.18 -41.86% 836,109,930 1,849,688 2.8
7.52
18.81
9.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2022
12.69
 260,700 12.77 12.77 12.60 9,100 0 0.1
07/02/2022
12.69
 328,500 12.30 12.86 12.30 20,100 100 0.3
28/01/2022
12.22
 312,600 12.09 12.26 12.05 13,100 0 0.2
27/01/2022
12.17
 212,700 12.17 12.35 12.13 0 1,900 -0.0
26/01/2022
12.22
 689,000 12.09 12.60 12.09 2,900 700 0
25/01/2022
12.17
 518,300 12.05 12.69 12.00 2,500 6,400 -0.1
24/01/2022
12.22
 596,400 12.56 12.56 12.00 100 1,800 -0.0
21/01/2022
12.60
 379,300 12.43 12.77 12.43 0 800 -0.0
20/01/2022
12.43
 476,400 12.52 12.52 12.09 9,900 0 0.1
19/01/2022
12.05
 306,600 12.05 12.35 12.00 500 400 0.0
18/01/2022
12.05
 616,200 12.17 12.77 11.96 1,500 6,900 -0.1
17/01/2022
12.77
 896,600 13.72 14.23 12.73 1,000 2,700 -0.0
14/01/2022
13.67
 587,000 13.29 13.89 13.12 500 200 0.0
13/01/2022
13.72
 635,400 13.93 14.06 13.42 200 500 -0.0
12/01/2022
14.02
 1,031,100 13.97 14.40 13.37 3,000 8,400 -0.1
11/01/2022
14.06
 752,900 14.02 14.10 13.72 200 0 0.0
10/01/2022
14.06
 1,055,300 14.32 14.53 14.06 600 15,600 0
07/01/2022
14.15
 919,500 13.89 14.40 13.76 7,300 0 0.1
06/01/2022
13.72
 1,090,400 14.15 14.27 13.72 300 300 0
05/01/2022
14.23
 824,200 14.57 14.57 14.15 1,000 0 0.0
04/01/2022
14.45
 1,071,900 14.32 14.75 14.19 10,200 100 0.2
31/12/2021
14.15
 715,800 14.19 14.53 13.97 5,000 1,500 0.1
30/12/2021
14.23
 636,300 14.40 14.40 14.15 100 300 -0.0
29/12/2021
14.40
 890,100 14.75 14.75 14.32 0 0 0
28/12/2021
14.66
 1,926,700 14.32 14.96 14.10 0 0 0
27/12/2021
14.32
 1,432,800 14.23 14.40 14.15 0 6,400 -0.1
24/12/2021
14.23
 2,197,800 13.93 14.49 13.93 0 0 0
23/12/2021
13.89
 1,217,700 13.89 14.02 13.55 0 0 0
22/12/2021
13.85
 1,663,600 13.37 13.93 13.37 7,100 0 0.1
21/12/2021
13.29
 702,600 13.46 13.50 13.20 1,600 4,000 -0.0
20/12/2021
13.46
 632,100 13.72 13.72 13.33 300 0 0.0
17/12/2021
13.63
 948,200 13.97 13.97 13.59 100 1,000 -0.0
16/12/2021
13.59
 578,500 13.72 13.72 13.50 300 0 0.0
15/12/2021
13.59
 753,200 13.63 13.97 13.55 0 2,800 -0.0
14/12/2021
13.63
 652,000 13.72 14.15 13.59 400 2,700 -0.0
13/12/2021
13.85
 1,055,700 13.97 14.15 13.76 6,000 3,700 0.0
10/12/2021
13.67
 610,200 13.63 13.67 13.50 500 31,100 -0.5
09/12/2021
13.59
 451,600 13.37 13.67 13.29 300 100 0.0
08/12/2021
13.37
 455,200 13.37 13.76 13.37 5,100 6,400 -0.0
07/12/2021
13.37
 662,500 13.12 13.55 13.12 35,200 100 0.5
06/12/2021
13.12
 1,179,500 13.89 14.06 13.12 0 0 0
03/12/2021
14.06
 649,700 14.62 14.62 14.06 0 6,500 -0.1
02/12/2021
14.49
 1,124,600 14.75 14.92 14.40 0 24,000 -0.4
01/12/2021
14.75
 2,866,000 13.97 14.96 13.97 0 1,600 -0.0
30/11/2021
14.40
 1,817,800 14.49 14.70 14.23 0 5,600 -0.1
29/11/2021
14.57
 1,753,600 13.67 14.75 13.67 24,700 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |