Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/06/2024	7.93	318,400	8.04	8.10	7.92	0	0	0
05/06/2024	8.04	1,190,700	7.84	8.13	7.84	0	0	0
04/06/2024	7.85	315,300	7.76	7.86	7.76	0	0	0
03/06/2024	7.76	617,100	7.73	7.85	7.71	0	0	0
31/05/2024	7.71	461,100	7.83	7.86	7.71	0	0	0
30/05/2024	7.82	745,100	7.86	7.96	7.78	0	0	0
29/05/2024	7.86	1,428,700	7.62	8.01	7.60	0	0	0
28/05/2024	7.60	381,200	7.58	7.65	7.53	0	0	0
27/05/2024	7.55	565,000	7.58	7.62	7.55	0	0	0
24/05/2024	7.57	649,800	7.59	7.62	7.51	0	0	0
23/05/2024	7.59	775,300	7.58	7.64	7.56	0	0	0
22/05/2024	7.58	626,700	7.61	7.62	7.52	0	0	0
21/05/2024	7.59	404,500	7.64	7.65	7.57	0	0	0
20/05/2024	7.65	496,700	7.67	7.70	7.62	0	0	0
16/05/2024	7.61	988,900	7.58	7.65	7.57	0	0	0
15/05/2024	7.58	496,600	7.61	7.63	7.57	0	0	0
14/05/2024	7.58	232,600	7.59	7.61	7.56	0	0	0
13/05/2024	7.59	474,400	7.57	7.60	7.57	0	0	0
10/05/2024	7.59	353,900	7.61	7.63	7.56	0	0	0
09/05/2024	7.58	388,800	7.60	7.67	7.58	0	0	0
08/05/2024	7.61	550,500	7.59	7.67	7.57	0	0	0
07/05/2024	7.61	326,000	7.62	7.67	7.57	0	0	0
06/05/2024	7.62	466,200	7.55	7.62	7.48	0	0	0
03/05/2024	7.59	177,600	7.62	7.64	7.52	0	0	0
02/05/2024	7.62	269,300	7.61	7.62	7.52	0	0	0
26/04/2024	7.61	80,300	7.58	7.61	7.53	0	0	0
25/04/2024	7.60	127,700	7.62	7.62	7.48	0	0	0
24/04/2024	7.60	851,600	7.48	7.61	7.47	0	0	0
23/04/2024	7.48	183,100	7.56	7.57	7.43	0	0	0
22/04/2024	7.54	91,600	7.43	7.56	7.43	0	0	0
19/04/2024	7.43	291,200	7.51	7.51	7.24	0	0	0
17/04/2024	7.52	181,700	7.62	7.70	7.52	0	0	0
16/04/2024	7.62	311,200	7.63	7.67	7.33	0	0	0
15/04/2024	7.67	262,000	7.75	7.75	7.22	0	0	0
12/04/2024	7.75	377,800	7.71	7.77	7.71	0	0	0
11/04/2024	7.74	284,700	7.78	7.79	7.72	0	0	0
10/04/2024	7.78	176,800	7.80	7.81	7.75	0	0	0
09/04/2024	7.76	286,200	7.71	7.81	7.69	0	0	0
08/04/2024	7.71	184,800	7.71	7.76	7.67	0	0	0
05/04/2024	7.71	240,500	7.70	7.79	7.65	0	0	0
04/04/2024	7.70	293,800	7.81	7.81	7.70	0	0	0
03/04/2024	7.81	209,600	7.85	7.87	7.76	0	0	0
02/04/2024	7.84	270,900	7.81	7.88	7.76	0	0	0
01/04/2024	7.79	323,100	7.81	7.90	7.79	0	0	0
29/03/2024	7.81	304,800	7.73	7.84	7.73	0	0	0
28/03/2024	7.81	183,200	7.82	7.83	7.78	0	0	0
27/03/2024	7.81	261,300	7.82	7.82	7.76	0	0	0
26/03/2024	7.83	255,500	7.95	7.95	7.78	0	0	0
25/03/2024	7.81	850,400	7.80	7.83	7.76	0	0	0
22/03/2024	7.81	368,900	7.83	7.90	7.81	0	0	0
21/03/2024	7.90	1,274,200	8.10	8.10	7.75	0	0	0
20/03/2024	7.71	269,000	7.74	7.78	7.66	0	0	0
19/03/2024	7.74	370,600	7.70	7.76	7.62	0	0	0
18/03/2024	7.70	354,600	7.71	7.80	7.61	0	0	0
15/03/2024	7.71	294,800	7.80	7.83	7.71	0	0	0
14/03/2024	7.81	512,600	7.81	7.86	7.73	0	0	0
13/03/2024	7.77	617,300	7.80	7.81	7.67	0	0	0
12/03/2024	7.75	348,500	7.68	7.81	7.62	0	0	0
11/03/2024	7.67	76,500	7.81	7.81	7.67	0	0	0
08/03/2024	7.81	272,100	7.81	7.81	7.74	0	0	0
07/03/2024	7.81	237,500	7.80	7.84	7.77	0	0	0
06/03/2024	7.79	204,100	7.78	7.87	7.77	0	0	0
05/03/2024	7.81	292,500	7.90	7.90	7.81	0	0	0
04/03/2024	7.87	252,500	7.95	8	7.87	0	0	0
01/03/2024	7.89	200,100	7.95	7.95	7.84	0	0	0
29/02/2024	7.95	296,800	7.90	8	7.87	0	0	0
28/02/2024	7.99	442,800	7.96	7.99	7.86	0	0	0
27/02/2024	7.99	306,000	7.99	8.05	7.91	0	0	0
26/02/2024	7.99	440,700	7.98	8	7.84	0	0	0
23/02/2024	7.98	1,177,500	7.93	8.10	7.89	0	0	0
22/02/2024	7.93	992,200	7.86	7.94	7.80	0	0	0
21/02/2024	7.86	231,100	7.85	7.90	7.76	0	0	0
20/02/2024	7.85	352,900	7.80	7.86	7.72	0	0	0
19/02/2024	7.81	491,800	7.96	7.98	7.77	0	0	0
16/02/2024	7.96	468,000	8.03	8.10	7.87	0	0	0
15/02/2024	7.99	648,800	7.83	7.99	7.83	0	0	0
07/02/2024	7.95	1,409,100	7.76	7.95	7.76	0	0	0
06/02/2024	7.80	615,700	7.71	7.80	7.62	0	0	0
05/02/2024	7.71	1,142,300	7.52	7.71	7.48	0	0	0
02/02/2024	7.55	459,200	7.52	7.56	7.50	0	0	0
01/02/2024	7.52	344,200	7.52	7.59	7.50	0	0	0
31/01/2024	7.62	386,600	7.62	7.63	7.51	0	0	0
30/01/2024	7.62	964,200	7.62	7.71	7.58	0	0	0
29/01/2024	7.62	302,300	7.62	7.70	7.59	0	0	0
26/01/2024	7.65	388,600	7.73	7.73	7.60	0	0	0
25/01/2024	7.62	667,600	7.64	7.71	7.62	0	0	0
24/01/2024	7.63	862,800	7.62	7.68	7.54	0	0	0
23/01/2024	7.58	191,600	7.74	7.74	7.58	0	0	0
22/01/2024	7.72	836,000	7.75	7.76	7.57	0	0	0
19/01/2024	7.72	329,100	7.83	7.84	7.72	0	0	0
18/01/2024	7.83	3,389,700	7.58	7.91	7.58	0	0	0
17/01/2024	7.55	455,400	7.63	7.63	7.55	0	0	0
16/01/2024	7.60	312,400	7.54	7.60	7.45	0	0	0
15/01/2024	7.52	286,000	7.50	7.54	7.48	0	0	0
12/01/2024	7.50	309,600	7.57	7.58	7.43	0	0	0
11/01/2024	7.57	109,900	7.59	7.59	7.54	0	0	0
10/01/2024	7.59	242,200	7.58	7.62	7.52	0	0	0
09/01/2024	7.55	702,300	7.61	7.61	7.53	0	0	0
08/01/2024	7.55	905,700	7.62	7.65	7.55	0	0	0
05/01/2024	7.62	621,900	7.61	7.66	7.56	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-0.45	-4%	2,478,400	0	0	10.30 11.40 10.30
2 tháng (2026-08-05)	-0.90	-7.69%	8,832,100	0	0	10.30 11.80 10.30
3 tháng (2026-07-06)	-0.50	-4.42%	14,353,300	0	0	10.30 11.80 10.30
6 tháng (2026-04-07)	-0.70	-6.09%	49,155,200	0	0	10.30 11.80 10.30
12 tháng (2025-10-09)	-1.01	-8.55%	88,824,100	0	0	10.25 12.40 10.30
24 tháng (2024-10-14)	1.28	13.40%	297,969,500	0	0	8.91 13.24 10.30
36 tháng (2023-10-20)	2.80	35%	448,302,300	0	0	7.43 13.24 10.30
60 tháng (2021-11-01)	-2.92	-21.27%	794,293,300	0	0	7.16 16.09 10.30

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

THỐNG KÊ GIAO DỊCH