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

10.40
0.10
(0.97%)
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
(2024-10-22) 		0.52 5.26% 18,371,400 128,185 1.3
9.87
10.40
10.40
2 tháng
(2024-09-23) 		0.58 5.91% 25,041,000 19,185 0.3
9.53
10.40
10.40
3 tháng
(2024-08-23) 		-0.55 -5.02% 41,464,400 -1,277,615 -13.5
9.53
11.05
10.40
6 tháng
(2024-05-27) 		2.47 31.15% 95,072,000 -7,330,215 -78.7
7.93
11.50
10.40
12 tháng
(2023-11-27) 		2.45 30.82% 158,809,900 -3,830,991 -49.8
7.80
11.50
10.40
24 tháng
(2022-12-02) 		1.14 12.32% 318,043,300 919,792 -9.7
7.52
11.50
10.40
36 tháng
(2021-12-07) 		-2.97 -22.24% 448,722,700 922,177 -9.3
7.52
14.66
10.40
60 tháng
(2020-09-18) 		-6.75 -39.35% 861,519,730 1,239,847 -4.0
7.52
18.81
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
14.57
 1,497,900 14.62 15.00 14.23 1,200 4,100 -0.1
25/11/2021
14.75
 2,482,000 15.00 15.60 14.66 1,900 0 0.0
24/11/2021
15.60
 6,127,300 16.46 16.46 15.30 800 34,400 -0.6
23/11/2021
16.42
 4,464,100 15.78 16.46 15.17 8,200 93,600 -1.5
22/11/2021
16.29
 3,659,000 17.10 17.10 15.73 2,800 5,000 -0.0
19/11/2021
16.89
 7,451,000 16.38 17.19 15.43 39,100 5,500 0.6
18/11/2021
16.29
 2,889,400 16.12 16.33 15.60 1,500 9,600 -0.2
17/11/2021
16.12
 2,428,800 15.86 16.16 15.78 0 6,400 -0.1
16/11/2021
16.03
 2,040,000 16.12 16.20 15.65 15,200 12,900 0.0
15/11/2021
16.20
 1,697,100 16.29 16.29 15.73 17,700 9,200 0.2
12/11/2021
16.20
 1,805,200 16.46 16.55 15.86 77,200 60,200 0.3
11/11/2021
16.46
 5,599,500 15.39 16.46 15.35 11,200 8,100 0.1
10/11/2021
15.39
 2,509,600 15.39 15.69 15.17 0 0 0
09/11/2021
15.30
 4,146,600 14.57 15.30 14.40 68,300 7,200 1.1
08/11/2021
14.57
 1,142,800 14.57 14.57 14.40 1,000 21,900 -0.4
05/11/2021
14.53
 1,337,000 14.32 14.70 14.32 0 19,200 -0.3
04/11/2021
14.57
 1,006,600 14.75 14.75 14.32 6,100 0 0
03/11/2021
14.57
 2,291,700 15.09 15.26 14.15 21,600 1,200 0.4
02/11/2021
15.00
 2,936,600 14.40 15.05 14.23 34,100 900 0.6
01/11/2021
14.40
 1,746,700 14.45 14.62 14.10 2,100 13,600 -0.2
29/10/2021
14.57
 2,046,900 14.45 14.92 14.40 100 10,800 -0.2
28/10/2021
14.75
 1,561,800 14.62 14.75 14.40 2,400 15,700 -0.2
27/10/2021
14.75
 1,360,400 14.57 14.96 14.49 4,700 0 0.1
26/10/2021
14.75
 1,480,900 14.83 14.87 14.40 5,700 57,200 -0.9
25/10/2021
14.83
 2,413,700 14.23 15.00 14.19 100 3,400 -0.1
22/10/2021
14.36
 2,466,000 14.23 14.49 14.19 1,600 7,000 -0.1
21/10/2021
14.23
 1,658,400 14.40 14.45 14.15 0 53,200 -0.9
20/10/2021
14.36
 4,135,300 13.67 14.49 13.55 45,800 2,800 0.7
19/10/2021
13.67
 999,600 13.72 13.72 13.46 12,000 45,400 -0.5
18/10/2021
13.67
 2,002,500 13.63 13.85 13.55 12,200 2,000 0.2
15/10/2021
13.63
 1,756,700 13.46 13.72 13.37 11,600 7,400 0.1
14/10/2021
13.59
 1,706,600 13.59 13.80 13.50 4,000 8,100 -0.1
13/10/2021
13.55
 1,897,600 13.03 13.85 13.03 0 19,700 -0.3
12/10/2021
13.03
 779,200 12.95 13.07 12.90 0 200 -0.0
11/10/2021
12.95
 766,800 13.03 13.16 12.90 400 400 0
08/10/2021
13.07
 873,200 13.16 13.16 12.95 100 17,200 -0.3
07/10/2021
13.07
 1,212,400 12.82 13.12 12.69 64,000 0 1.0
06/10/2021
12.82
 1,293,200 12.60 12.86 12.56 31,400 0 0.5
05/10/2021
12.65
 953,400 12.99 12.99 12.65 500 17,200 -0.2
04/10/2021
12.77
 1,729,100 12.86 12.99 12.52 27,800 3,500 0.4
01/10/2021
12.47
 1,084,700 12.65 12.65 12.43 0 35,200 -0.5
30/09/2021
12.56
 556,700 12.86 12.99 12.56 0 23,800 -0.4
29/09/2021
12.77
 993,700 12.43 12.86 12.26 0 69,400 -1.0
28/09/2021
12.43
 885,900 12.22 12.52 12.05 34,700 1,200 0.5
27/09/2021
12.39
 1,547,600 12.77 12.95 12.30 300 80,800 -1.2
24/09/2021
12.95
 1,256,500 12.95 13.20 12.73 2,400 25,900 -0.4
23/09/2021
12.95
 1,319,300 14.15 14.15 12.86 10,700 80,300 -1.1
22/09/2021
13.55
 1,285,000 13.12 13.89 13.03 11,000 17,500 -0.1
21/09/2021
13.12
 1,167,800 13.12 13.25 12.86 2,500 9,700 -0.1
20/09/2021
13.37
 1,810,700 14.02 14.10 13.29 10,000 54,200 -0.7
17/09/2021
14.02
 3,307,400 13.12 14.06 13.12 2,800 7,600 -0.1
16/09/2021
13.16
 1,840,600 12.86 13.46 12.77 16,500 0 0.2
15/09/2021
12.86
 1,416,800 12.60 13.16 12.47 29,000 1,300 0.4
14/09/2021
12.60
 615,200 12.77 12.82 12.47 4,900 0 0.1
13/09/2021
12.77
 631,400 12.77 12.86 12.47 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |