Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	7.95	421,700	8.04	8.05	7.95	0	0	0
24/11/2023	7.98	499,300	8.10	8.10	7.96	0	1,000	-0.0
23/11/2023	8.13	534,100	8.09	8.14	8.04	0	0	0
22/11/2023	8.10	455,000	8.14	8.16	8.06	0	0	0
21/11/2023	8.14	375,600	8.10	8.17	8.01	0	0	0
20/11/2023	8.10	324,800	8	8.10	8	1,000	0	0.0
17/11/2023	8.17	534,800	8.17	8.28	8.10	0	3,200	-0.0
16/11/2023	8.20	199,900	8.24	8.24	8.15	0	0	0
15/11/2023	8.21	460,500	8.25	8.35	8.19	0	0	0
14/11/2023	8.19	447,400	8.25	8.30	8.16	3,200	0	0.0
13/11/2023	8.21	843,800	8.21	8.27	8.18	0	8,700	-0.1
10/11/2023	8.21	944,100	8.13	8.45	8.13	0	1,000	-0.0
09/11/2023	8.20	521,500	8.22	8.29	8.15	9,800	1,000	0.1
08/11/2023	8.20	277,100	8.10	8.20	8.01	9,200	3,700	0.0
07/11/2023	8.08	316,500	8.10	8.12	8	0	6,300	-0.1
06/11/2023	8.12	231,200	8.08	8.18	8.08	0	700	-0.0
03/11/2023	8.12	271,100	8.30	8.30	8.08	0	0	0
02/11/2023	8.14	489,400	8	8.19	7.99	8,200	0	0.1
01/11/2023	8	265,000	8.11	8.11	7.85	1,000	0	0.0
31/10/2023	8.12	274,700	8.15	8.22	7.85	27,100	0	0.2
30/10/2023	8.19	298,900	8.05	8.25	7.90	63,000	0	0.5
27/10/2023	8.05	336,600	7.90	8.10	7.65	183,600	0	1.5
26/10/2023	7.89	828,600	8.17	8.17	7.60	38,400	400	0.3
25/10/2023	8.17	302,600	8.34	8.49	8.17	100	2,400	-0.0
24/10/2023	8.44	1,400,500	8.35	8.48	8.20	100,200	3,900	0.8
23/10/2023	8.23	491,100	8.40	8.47	8.23	600	0	0.0
20/10/2023	8.40	462,300	8.10	8.45	8.10	124,000	0	1.0
19/10/2023	8.18	295,900	8.19	8.30	8.07	14,100	0	0.1
18/10/2023	8.18	523,900	8.60	8.60	8.17	0	0	0
17/10/2023	8.60	521,600	8.78	8.85	8.60	0	100	-0.0
16/10/2023	8.78	937,900	9.09	9.09	8.76	68,100	1,900	0.6
13/10/2023	9	2,481,700	8.46	9	8.40	1,612,000	3,700	14.2
12/10/2023	8.52	781,500	8.59	8.70	8.34	200	0	0.0
11/10/2023	8.59	1,235,100	8.55	8.90	8.46	0	3,300	-0.0
10/10/2023	8.55	1,609,800	8.43	8.68	8.37	5,600	5,100	0.0
09/10/2023	8.40	783,200	8.37	8.48	8.22	0	5,500	-0.0
06/10/2023	8.35	680,300	8.28	8.40	8.13	3,300	15,700	-0.1
05/10/2023	8.32	504,600	8.45	8.45	8.11	0	7,400	-0.1
04/10/2023	8.33	424,400	8.38	8.48	8.20	500	2,300	-0.0
03/10/2023	8.46	2,982,300	8.25	8.70	8.05	1,300,100	1,700	11.0
02/10/2023	8.26	1,625,300	8.18	8.32	8.17	245,400	0	2.0
29/09/2023	8.18	1,319,900	8.01	8.29	8	493,200	900	4.0
28/09/2023	8	468,600	7.99	8	7.82	173,400	0	1.4
27/09/2023	7.99	716,800	7.50	7.99	7.50	402,500	0	3.1
26/09/2023	7.53	1,791,200	7.52	7.76	7.50	900	0	0.0
25/09/2023	7.52	692,700	7.85	7.85	7.51	0	0	0
22/09/2023	7.80	565,100	7.95	7.95	7.75	0	400	-0.0
21/09/2023	7.97	573,500	7.97	8.05	7.91	0	0	0
20/09/2023	7.97	342,300	7.97	8.05	7.80	0	0	0
19/09/2023	7.93	520,100	7.93	7.96	7.75	0	0	0
18/09/2023	7.90	320,200	8.15	8.15	7.90	0	0	0
15/09/2023	7.95	499,000	7.96	8.15	7.90	0	0	0
14/09/2023	7.95	669,300	8.04	8.08	7.95	0	1,200	-0.0
13/09/2023	8.04	883,700	8.14	8.14	8.04	600	0	0.0
12/09/2023	8.10	500,200	8.09	8.12	8.07	0	0	0
11/09/2023	8.09	497,700	8.24	8.28	8.06	0	7,700	-0.1
08/09/2023	8.22	863,600	8.19	8.27	8.11	10,700	0	0.1
07/09/2023	8.15	661,300	8.08	8.20	8.07	0	6,600	-0.1
06/09/2023	8.08	488,100	8.15	8.15	8.02	7,700	0	0.1
05/09/2023	8.09	534,400	8.14	8.14	8.04	0	0	0
31/08/2023	8.08	481,500	8.11	8.13	8.03	0	0	0
30/08/2023	8.09	202,500	8.14	8.15	8.03	0	0	0
29/08/2023	8.13	780,100	8.10	8.13	8	5,000	400	0.0
28/08/2023	8.10	1,255,600	8.27	8.27	8.10	0	0	0
25/08/2023	8.19	1,510,400	8.22	8.50	8.18	20,000	400	0.2
24/08/2023	8.28	772,000	8.10	8.30	8.05	400	0	0.0
23/08/2023	8.10	502,800	8.14	8.15	7.92	0	0	0
22/08/2023	8.10	1,520,800	7.91	8.10	7.50	400	0	0.0
21/08/2023	7.91	1,025,200	7.91	8.05	7.70	0	1,200	-0.0
18/08/2023	7.91	1,891,800	8.36	8.36	7.88	0	14,500	-0.1
17/08/2023	8.39	1,361,700	8.44	8.44	8.28	0	3,600	-0.0
16/08/2023	8.41	1,232,500	8.42	8.65	8.40	0	33,300	-0.3
15/08/2023	8.50	1,027,100	8.60	8.70	8.49	0	5,900	-0.1
14/08/2023	8.60	1,162,500	8.66	8.70	8.50	400	0	0.0
11/08/2023	8.64	1,546,800	8.74	8.74	8.37	0	2,700	-0.0
10/08/2023	8.66	2,681,200	8.88	8.95	8.49	6,300	27,800	-0.2
09/08/2023	8.86	1,582,100	8.70	8.98	8.66	10,100	300	0.1
08/08/2023	8.73	1,260,600	8.62	8.83	8.62	16,100	0	0.1
07/08/2023	8.62	884,000	8.65	8.68	8.55	7,200	0	0.1
04/08/2023	8.59	603,100	8.58	8.59	8.43	5,700	3,400	0.0
03/08/2023	8.50	933,200	8.50	8.64	8.45	7,800	0	0.1
02/08/2023	8.50	517,800	8.42	8.59	8.37	10,300	0	0.1
01/08/2023	8.40	1,102,100	8.58	8.60	8.40	200	0	0.0
31/07/2023	8.43	800,400	8.32	8.47	8.32	21,200	4,700	0.1
28/07/2023	8.30	841,100	8.36	8.38	8.30	1,000	300	0.0
27/07/2023	8.36	739,800	8.52	8.52	8.27	0	0	0
26/07/2023	8.50	1,206,700	8.45	8.53	8.42	0	1,100	-0.0
25/07/2023	8.38	1,471,100	8.25	8.40	8.15	15,600	20,100	-0.0
24/07/2023	8.24	695,000	8.25	8.30	8.20	1,000	5,000	-0.0
21/07/2023	8.25	411,100	8.28	8.30	8.15	0	21,000	-0.2
20/07/2023	8.28	769,500	8.15	8.28	8.15	0	53,200	-0.4
19/07/2023	8.20	368,100	8.28	8.34	8.16	4,000	0	0.0
18/07/2023	8.26	344,800	8.35	8.35	8.24	0	4,000	-0.0
17/07/2023	8.33	438,100	8.30	8.39	8.26	0	0	0
14/07/2023	8.29	795,000	8.40	8.40	8	3,600	0	0.0
13/07/2023	8.34	696,600	8.28	8.50	8.24	0	100	-0.0
12/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/07/2023	8.20	344,700	8.26	8.30	8.16	2,500	0	0.0
11/07/2023	8.15	626,100	8.22	8.24	8.06	0	0	0
10/07/2023	8.22	478,000	8.10	8.24	8.10	0	0	0
07/07/2023	8.09	331,800	8.07	8.10	8.04	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.88	-8.11%	20,517,400	-3,180,200	-34.3	9.78 11.05 9.97
2 tháng (2024-07-22)	-0.23	-2.25%	38,936,500	-6,953,200	-73.0	9.78 11.05 9.97
3 tháng (2024-06-20)	0.25	2.57%	57,326,200	-7,070,868	-74.8	9.72 11.50 9.97
6 tháng (2024-03-22)	1.77	21.59%	84,362,800	-6,651,234	-71.2	7.80 11.50 9.97
12 tháng (2023-09-25)	2.45	32.58%	165,172,200	1,651,750	-1.8	7.52 11.50 9.97
24 tháng (2022-09-29)	-0.49	-4.71%	309,882,200	1,526,398	-3.1	7.52 11.50 9.97
36 tháng (2021-10-04)	-2.80	-21.95%	524,065,700	1,533,218	-3.4	7.52 16.89 9.97
60 tháng (2020-09-18)	-7.18	-41.86%	835,118,930	1,913,788	3.4	7.52 18.81 9.97

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

THỐNG KÊ GIAO DỊCH