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
(2024-10-21) 		0.30 3% 17,989,800 93,085 1.0
9.87
10.40
10.30
2 tháng
(2024-09-23) 		0.48 4.89% 24,553,000 -18,715 -0.1
9.53
10.40
10.30
3 tháng
(2024-08-22) 		-0.50 -4.63% 42,893,100 -2,394,115 -25.7
9.53
11.05
10.30
6 tháng
(2024-05-24) 		2.35 29.56% 95,233,800 -7,373,815 -79.1
7.93
11.50
10.30
12 tháng
(2023-11-27) 		2.35 29.56% 158,321,900 -3,868,891 -50.2
7.80
11.50
10.30
24 tháng
(2022-12-01) 		1.04 11.24% 318,195,900 875,392 -10.2
7.52
11.50
10.30
36 tháng
(2021-12-06) 		-2.82 -21.48% 449,414,200 884,277 -9.7
7.52
14.66
10.30
60 tháng
(2020-09-18) 		-6.85 -39.93% 861,031,730 1,201,947 -4.4
7.52
18.81
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2021
12.86
 764,500 13.33 13.33 12.77 700 11,300 -0.2
09/09/2021
13.25
 969,200 12.43 13.29 12.30 22,500 0 0.3
08/09/2021
12.47
 1,260,800 12.60 12.73 12.26 13,000 8,700 0.1
07/09/2021
12.77
 1,544,400 13.46 13.46 12.56 20,500 9,900 0.2
06/09/2021
13.46
 2,105,400 13.63 14.06 13.46 35,100 5,100 0.5
01/09/2021
13.46
 1,817,900 12.73 13.63 12.69 43,800 0 0.7
31/08/2021
12.90
 1,980,900 13.37 13.72 12.90 400 49,200 -0.7
30/08/2021
13.12
 2,765,700 12.43 13.12 12.30 59,100 0 0.9
27/08/2021
12.26
 1,536,500 11.75 12.26 11.62 41,200 0 0.6
26/08/2021
11.75
 1,042,700 11.57 11.92 11.57 0 20,300 -0.3
25/08/2021
11.62
 732,100 11.62 11.92 11.49 0 8,500 -0.1
24/08/2021
11.66
 659,800 11.57 11.75 11.40 2,500 22,600 -0.3
23/08/2021
11.40
 821,300 11.79 11.83 11.40 14,100 1,000 0.2
20/08/2021
11.83
 1,425,100 11.92 12.30 11.32 6,800 14,400 -0.1
19/08/2021
11.96
 566,700 12.00 12.17 11.75 3,000 0 0.0
18/08/2021
12.17
 1,048,900 12.35 12.56 12.17 24,800 100 0.4
17/08/2021
12.56
 1,454,500 12.77 12.77 12.17 0 40,500 -0.6
16/08/2021
12.60
 2,440,300 12.22 12.73 12.17 12,200 700 0.2
13/08/2021
12.17
 1,782,400 11.87 12.35 11.75 0 3,100 0
12/08/2021
11.87
 1,340,900 11.57 12.00 11.45 18,300 0 0.2
11/08/2021
11.57
 490,100 11.49 11.62 11.45 4,000 0 0.1
10/08/2021
11.57
 517,000 11.62 11.83 11.49 2,100 600 0.0
09/08/2021
11.62
 1,050,000 11.53 11.62 11.36 22,200 3,100 0.3
06/08/2021
11.62
 461,900 11.40 11.66 11.36 3,400 8,500 -0.1
05/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
05/08/2021
11.57
 432,900 11.70 11.70 11.45 11,200 0 0.2
04/08/2021
11.35
 829,100 11.11 11.35 10.95 41,800 0 0.6
03/08/2021
10.95
 1,476,100 11.11 11.19 10.80 24,300 0 0.3
02/08/2021
10.92
 1,490,700 10.99 11.19 10.92 12,900 8,100 0.1
30/07/2021
11.03
 652,900 11.11 11.31 10.88 900 3,300 -0.0
29/07/2021
11.23
 705,200 11.27 11.47 11.15 5,300 1,100 0.1
28/07/2021
11.27
 2,171,500 10.88 11.31 10.84 39,000 0 0.5
27/07/2021
10.80
 784,500 10.84 10.99 10.76 27,100 0 0.4
26/07/2021
10.84
 410,800 10.84 10.88 10.64 7,100 0 0.1
23/07/2021
10.88
 1,077,800 10.92 10.92 10.76 14,300 0 0.2
22/07/2021
10.88
 1,330,800 10.92 11.03 10.68 40,000 0 0.5
21/07/2021
10.88
 359,300 10.84 11.11 10.64 2,900 0 0.0
20/07/2021
10.95
 408,200 10.64 10.99 10.44 0 0 0
19/07/2021
10.68
 407,800 10.99 11.03 10.56 400 0 0.0
16/07/2021
11.11
 323,500 10.88 11.27 10.84 100 0 0.0
15/07/2021
10.88
 654,800 10.72 11.11 10.60 0 21,600 -0.3
14/07/2021
10.72
 643,500 10.95 11.23 10.52 100 0 0.0
13/07/2021
10.95
 605,200 11.11 11.27 10.92 0 0 0
12/07/2021
11.11
 1,951,700 11.11 11.19 10.36 21,600 136,500 -1.6
09/07/2021
11.11
 1,498,900 10.84 11.35 10.84 0 20,100 -0.3
08/07/2021
11.11
 882,500 11.03 11.27 10.95 200 96,000 -1.1
07/07/2021
11.11
 1,480,300 11.11 11.27 10.72 1,300 37,300 -0.5
06/07/2021
11.11
 1,786,600 11.43 11.51 11.07 0 94,900 -1.3
05/07/2021
11.43
 965,300 11.67 11.79 11.11 0 73,700 -0.7
02/07/2021
11.67
 1,212,000 11.67 11.87 11.67 12,400 0 0.2
01/07/2021
11.79
 899,800 11.91 11.91 11.67 800 0 0.0
30/06/2021
11.91
 1,358,200 12.19 12.30 11.83 14,500 0 0.2
29/06/2021
12.15
 2,437,100 11.87 12.30 11.83 66,400 200 1.0
28/06/2021
11.87
 1,635,700 11.91 12.03 11.79 4,300 0 0.1
25/06/2021
11.87
 1,332,800 11.79 11.95 11.75 20,000 8,300 0.2
24/06/2021
11.75
 1,534,400 12.07 12.07 11.75 400 0 0.0
23/06/2021
11.99
 1,395,500 11.99 12.23 11.87 2,700 0 0.0
22/06/2021
12.23
 1,120,500 12.74 12.74 12.23 11,000 0 0.2
21/06/2021
12.54
 2,531,100 12.03 12.70 12.03 58,000 0 0.9
18/06/2021
12.03
 1,698,400 11.75 12.07 11.67 73,500 0 1.1
17/06/2021
11.67
 667,500 11.79 11.79 11.59 8,800 0 0.1
16/06/2021
11.75
 1,106,100 11.79 11.83 11.67 300 3,000 -0.0
15/06/2021
11.79
 577,200 11.83 11.91 11.67 5,400 200 0.1
14/06/2021
11.79
 779,800 11.75 11.91 11.59 26,100 0 0.4
11/06/2021
11.79
 749,300 11.79 11.83 11.55 33,800 2,300 0.5
10/06/2021
11.79
 443,300 11.71 11.83 11.51 6,800 1,000 0.1
09/06/2021
11.71
 1,400,000 11.51 11.91 11.47 0 41,900 -0.6
08/06/2021
11.71
 913,800 11.99 12.15 11.67 7,100 0 0.1
07/06/2021
12.15
 886,200 12.26 12.30 11.83 12,200 9,400 0.0
04/06/2021
12.26
 1,166,400 12.38 12.38 12.19 48,500 11,800 0.6
03/06/2021
12.30
 1,537,900 11.91 12.34 11.83 40,600 400 0.6
02/06/2021
11.87
 884,800 11.91 11.91 11.71 0 800 -0.0
01/06/2021
11.71
 223,300 11.91 11.91 11.67 0 0 0
31/05/2021
11.91
 708,100 11.67 11.91 11.59 0 36,500 -0.5
28/05/2021
11.83
 359,300 11.91 11.99 11.67 0 15,600 -0.2
27/05/2021
11.91
 916,600 11.99 12.03 11.75 0 0 0
26/05/2021
11.99
 1,090,000 11.99 12.07 11.91 9,300 6,800 0.0
25/05/2021
11.99
 1,101,100 11.51 11.99 11.51 39,700 0 0.6
24/05/2021
11.59
 802,700 11.51 11.67 11.19 13,300 0 0.2
21/05/2021
11.51
 1,012,000 11.11 11.55 11.11 9,500 0 0.1
20/05/2021
11.35
 496,600 11.47 11.47 11.23 1,000 0 0.0
19/05/2021
11.47
 897,800 11.47 11.51 11.23 100 0 0.0
18/05/2021
11.51
 710,400 11.43 11.59 11.27 0 1,900 -0.0
17/05/2021
11.51
 559,000 11.63 11.63 11.35 0 0 0
14/05/2021
11.59
 578,800 11.59 11.79 11.43 0 5,300 -0.1
13/05/2021
11.67
 523,700 11.71 11.83 11.59 2,500 0 0.0
12/05/2021
11.71
 627,800 11.83 11.83 11.03 0 0 0
11/05/2021
11.83
 904,200 11.83 11.99 11.71 7,300 0 0.1
10/05/2021
11.79
 1,934,900 11.67 11.79 11.43 1,300 7,700 -0.1
07/05/2021
11.75
 898,100 11.59 11.79 11.47 8,000 0 0.1
06/05/2021
11.59
 490,400 11.75 11.79 11.55 0 0 0
05/05/2021
11.75
 896,000 11.51 11.91 11.27 7,700 0 0.1
04/05/2021
11.47
 487,200 11.35 11.51 11.23 0 0 0
29/04/2021
11.59
 463,900 11.83 11.83 11.59 0 0 0
28/04/2021
11.71
 898,400 11.59 11.87 11.59 0 0 0
27/04/2021
11.75
 576,800 11.75 11.83 11.55 0 1,500 -0.0
26/04/2021
11.51
 647,900 11.83 11.91 11.51 0 400 -0.0
23/04/2021
11.95
 753,400 11.83 11.95 11.63 0 0 0
22/04/2021
11.91
 1,341,200 11.91 11.95 11.79 0 14,100 -0.1
20/04/2021
11.95
 790,900 11.91 12.03 11.91 0 23,600 -0.4
19/04/2021
12.07
 691,700 12.07 12.11 11.91 8,100 20,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |