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
(2024-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |