Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +7.54 (+0.60%)
  • HNX-Index 294.83 +2.64 (+0.90%)
  • UPCOM-Index 83.40 +0.27 (+0.32%)
CÔNG TY CỔ PHẦN ĐẦU TƯ XÂY DỰNG VÀ PHÁT TRIỂN TRƯỜNG THÀNH
TRUONG THANH DEVELOPMENT AND CONSTRUCTION INVESTMENT JOINT STOCK COMPANY
Mã CK:      TTA      15.25      -0.05 (-0.33%)      (cập nhật 02:30 14/04/2021)
Đang giao dịch
TTA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/04/2021 15,250 -0.05 -0.33 15,250 15,300 15,000 99,430 1,516,307,500
13/04/2021 15,250 -0.35 -2.30 15,600 15,600 15,250 117,940 1,798,585,000
12/04/2021 15,600 -0.20 -1.28 15,800 15,850 15,600 107,730 1,680,588,000
09/04/2021 15,800 0.15 0.95 15,650 16,000 15,600 141,820 2,240,756,000
08/04/2021 15,650 0.50 3.19 15,150 15,700 15,200 110,310 1,726,351,500
07/04/2021 15,150 -0.05 -0.33 15,200 15,200 15,100 67,820 1,027,473,000
06/04/2021 15,200 -0.05 -0.33 15,250 15,250 15,100 74,460 1,131,792,000
05/04/2021 15,250 0.05 0.33 15,200 15,350 15,100 74,740 1,139,785,000
02/04/2021 15,200 -0.10 -0.66 15,300 15,300 15,150 73,370 1,115,224,000
01/04/2021 15,300 0.10 0.65 15,200 15,350 15,100 68,650 1,050,345,000
31/03/2021 15,200 0.05 0.33 15,150 15,300 15,100 42,400 644,480,000
30/03/2021 15,150 -0.15 -0.99 15,300 15,400 15,100 96,870 1,467,580,500
29/03/2021 15,300 -0.10 -0.65 15,400 15,600 15,150 215,860 3,302,658,000
26/03/2021 15,400 -0.30 -1.95 15,700 15,700 15,050 135,920 2,093,168,000
25/03/2021 15,700 0.45 2.87 15,250 15,750 15,200 188,070 2,952,699,000
24/03/2021 15,250 0.10 0.66 15,150 15,600 15,000 135,880 2,072,170,000
23/03/2021 15,150 -0.05 -0.33 15,200 15,250 15,050 67,000 1,015,050,000
22/03/2021 15,200 -0.15 -0.99 15,350 15,400 15,100 42,840 651,168,000
19/03/2021 15,350 0.05 0.33 15,300 15,350 15,150 50,050 768,267,500
18/03/2021 15,300 0.05 0.33 15,300 15,450 15,200 63,990 979,047,000
17/03/2021 15,300 -0.05 -0.33 15,350 15,550 15,100 109,070 1,668,771,000
16/03/2021 15,350 -0.10 -0.65 15,450 15,500 15,200 65,980 1,012,793,000
15/03/2021 15,450 -0.05 -0.32 15,450 15,600 15,300 70,760 1,093,242,000
12/03/2021 15,450 -0.35 -2.27 15,800 15,800 15,400 82,910 1,280,959,500
11/03/2021 15,800 -0.10 -0.63 15,900 16,000 15,600 67,800 1,071,240,000
10/03/2021 15,900 0.45 2.83 15,450 16,200 15,350 155,820 2,477,538,000
09/03/2021 15,450 -0.25 -1.62 15,700 15,550 15,300 107,400 1,659,330,000
08/03/2021 15,700 -0.10 -0.64 15,700 15,750 15,400 107,730 1,691,361,000
05/03/2021 15,700 -0.10 -0.64 15,800 15,800 15,200 115,070 1,806,599,000
04/03/2021 15,800 -0.55 -3.48 16,350 16,350 15,500 99,530 1,572,574,000
03/03/2021 16,350 0.20 1.22 16,150 16,550 16,100 186,050 3,041,917,500
02/03/2021 16,150 1.05 6.50 15,100 16,150 15,050 225,470 3,641,340,500
01/03/2021 15,100 -0.05 -0.33 15,100 15,200 15,000 51,450 776,895,000
28/02/2021 15,100 0.05 0.33 15,100 15,150 14,950 56,630 855,113,000
26/02/2021 15,100 0.05 0.33 15,100 15,150 14,950 56,630 855,113,000
25/02/2021 15,100 -0.10 -0.66 15,200 15,300 15,000 56,310 850,281,000
24/02/2021 15,200 -0.10 -0.66 15,200 15,400 14,950 96,090 1,460,568,000
23/02/2021 15,200 0.10 0.66 15,100 15,200 14,950 188,030 2,858,056,000
22/02/2021 15,100 -0.10 -0.66 15,200 15,300 15,000 105,840 1,598,184,000
21/02/2021 15,200 0.10 0.66 15,100 15,300 15,000 108,510 1,649,352,000
19/02/2021 15,200 0.10 0.66 15,100 15,300 15,000 108,510 1,649,352,000
18/02/2021 15,100 -0.20 -1.32 15,300 15,500 15,050 89,140 1,346,014,000
17/02/2021 15,300 0.15 0.98 15,150 15,450 14,950 112,170 1,716,201,000
10/02/2021 15,150 0.05 0.33 15,100 15,200 14,800 123,010 1,863,601,500
09/02/2021 15,150 0.05 0.33 15,100 15,200 14,800 123,010 1,863,601,500
08/02/2021 15,100 -0.05 -0.33 15,100 15,250 14,700 95,830 1,447,033,000
05/02/2021 15,100 -0.20 -1.32 15,300 15,300 14,950 77,300 1,167,230,000
05/01/2021 20,300 -0.40 -1.97 20,700 20,700 20,200 58,100 1,179,430,000
04/01/2021 20,700 1.00 4.83 19,700 20,950 19,550 338,030 6,997,221,000
31/12/2020 19,700 -0.30 -1.52 20,000 20,000 19,500 1,212,110 23,878,567,000
30/12/2020 20,000 0.55 2.75 19,450 20,550 19,300 4,119,980 82,399,600,000
29/12/2020 19,450 0.90 4.63 18,550 19,500 18,350 324,879 6,318,896,550
28/12/2020 18,550 -0.30 -1.62 18,800 18,900 18,450 81,577 1,513,253,350
27/12/2020 18,800 0.60 3.19 18,250 18,850 18,050 184,283 3,464,520,400
25/12/2020 18,800 0.60 3.19 18,250 18,850 18,050 184,283 3,464,520,400
24/12/2020 18,250 0.00 ■■ 0.00 18,250 18,250 17,700 128,581 2,346,603,250
23/12/2020 18,250 -0.60 -3.29 18,800 18,800 18,250 96,116 1,754,117,000
22/12/2020 18,800 -0.30 -1.60 19,150 19,300 18,750 155,892 2,930,769,600
21/12/2020 19,150 1.30 6.79 17,900 19,150 17,800 346,264 6,630,955,600
20/12/2020 17,900 0.60 3.35 17,300 17,900 17,100 163,911 2,934,006,900
18/12/2020 17,900 0.60 3.35 17,300 17,900 17,100 163,911 2,934,006,900
17/12/2020 17,300 0.20 1.16 17,100 17,350 16,900 105,506 1,825,253,800
16/12/2020 17,100 0.00 ■■ 0.00 17,100 17,150 16,850 114,505 1,958,035,500
15/12/2020 17,100 -0.10 -0.58 17,250 17,400 17,000 113,718 1,944,577,800
14/12/2020 17,250 0.10 0.58 17,200 17,600 17,150 136,328 2,351,658,000
13/12/2020 17,200 0.60 3.49 16,600 17,300 16,550 223,408 3,842,617,600
11/12/2020 17,200 0.60 3.49 16,600 17,300 16,550 223,408 3,842,617,600
10/12/2020 16,600 0.30 1.81 16,300 16,650 16,150 121,302 2,013,613,200
09/12/2020 16,300 0.20 1.23 16,100 16,350 16,000 77,899 1,269,753,700
08/12/2020 16,100 -0.30 -1.86 16,350 16,400 16,000 108,838 1,752,291,800
07/12/2020 16,350 -0.30 -1.83 16,600 16,900 16,350 67,954 1,111,047,900
04/12/2020 16,550 0.45 2.72 16,100 17,000 16,500 790,300 13,079,465,000
03/12/2020 16,100 1.10 6.83 15,050 16,100 15,000 183,642 2,956,636,200
02/12/2020 15,050 0.00 ■■ 0.00 15,050 15,100 15,000 67,147 1,010,562,350
01/12/2020 15,050 0.00 ■■ 0.00 15,100 15,100 15,000 60,057 903,857,850
30/11/2020 15,100 0.05 0.33 15,050 15,100 15,000 315,550 4,764,805,000
27/11/2020 15,100 0.05 0.33 15,050 15,100 15,000 315,550 4,764,805,000
26/11/2020 15,050 -0.05 -0.33 15,100 15,100 15,000 296,610 4,463,980,500
25/11/2020 15,100 -0.10 -0.66 15,100 15,100 15,000 882,900 13,331,790,000
24/11/2020 15,100 0.05 0.33 15,050 15,100 15,000 1,291,310 19,498,781,000
23/11/2020 15,050 -0.05 -0.33 15,050 15,100 15,000 701,970 10,564,648,500
20/11/2020 15,050 0.00 ■■ 0.00 15,050 15,100 15,000 57,509 865,510,450
19/11/2020 15,050 0.00 ■■ 0.00 15,050 15,100 15,000 33,023 496,996,150
18/11/2020 15,050 -0.05 -0.33 15,050 15,100 15,000 443,450 6,673,922,500
17/11/2020 15,050 0.00 ■■ 0.00 15,050 15,150 15,000 52,524 790,486,200
16/11/2020 15,050 -0.10 -0.66 15,150 15,200 15,000 38,181 574,624,050
13/11/2020 15,150 0.00 ■■ 0.00 15,200 15,200 15,050 28,746 435,501,900
12/11/2020 15,200 0.10 0.66 15,050 15,250 15,000 152,591 2,319,383,200
11/11/2020 15,050 0.00 ■■ 0.00 15,050 15,150 15,000 47,937 721,451,850
10/11/2020 15,050 0.00 ■■ 0.00 15,100 15,200 15,000 67,000 1,008,350,000
09/11/2020 15,100 -0.10 -0.66 15,150 15,200 15,050 46,151 696,880,100
06/11/2020 15,150 0.10 0.66 15,100 15,200 15,000 25,801 390,885,150
05/11/2020 15,100 -0.10 -0.66 15,200 15,250 15,050 37,857 571,640,700
04/11/2020 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 36,937 561,442,400
03/11/2020 15,150 -0.10 -0.66 15,250 15,250 15,000 27,805 421,245,750
02/11/2020 15,250 0.20 1.31 15,100 15,300 15,000 46,263 705,510,750
30/10/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,950 45,628 688,982,800
29/10/2020 15,100 0.00 ■■ 0.00 15,050 15,100 15,000 75,767 1,144,081,700
28/10/2020 15,050 0.00 ■■ 0.00 15,050 15,200 15,000 77,870 1,171,943,500
27/10/2020 15,050 0.00 ■■ 0.00 15,050 15,250 15,000 54,873 825,838,650
26/10/2020 15,050 -0.10 -0.66 15,200 15,400 15,050 63,216 951,400,800
25/10/2020 15,200 -0.30 -1.97 15,450 15,600 15,150 52,307 795,066,400
23/10/2020 15,200 -0.30 -1.97 15,450 15,600 15,150 52,307 795,066,400
22/10/2020 15,450 -0.20 -1.29 15,650 15,800 15,300 46,044 711,379,800
21/10/2020 15,650 0.00 ■■ 0.00 15,700 16,000 15,600 55,933 875,351,450
20/10/2020 15,700 0.40 2.55 15,300 15,900 15,100 200,437 3,146,860,900
19/10/2020 15,300 0.10 0.65 15,200 15,300 15,050 50,774 776,842,200
18/10/2020 15,200 -0.20 -1.32 15,400 15,400 15,000 83,024 1,261,964,800
16/10/2020 15,200 -0.20 -1.32 15,400 15,400 15,000 83,024 1,261,964,800
15/10/2020 15,400 -0.10 -0.65 15,500 15,550 15,050 709,660 10,928,764,000
14/10/2020 15,500 0.20 1.29 15,300 15,600 15,150 86,157 1,335,433,500
13/10/2020 15,300 -0.10 -0.65 15,400 15,500 15,100 63,544 972,223,200
12/10/2020 15,400 0.20 1.30 15,200 15,750 15,000 156,137 2,404,509,800
09/10/2020 15,200 0.10 0.66 15,100 15,200 15,000 59,031 897,271,200
08/10/2020 15,100 0.00 ■■ 0.00 15,100 15,450 15,000 69,087 1,043,213,700
07/10/2020 15,100 -0.70 -4.64 15,800 15,800 15,000 170,809 2,579,215,900
06/10/2020 15,800 -0.70 -4.43 16,500 16,600 15,500 150,591 2,379,337,800
05/10/2020 15,900 -0.60 -3.77 16,500 16,600 15,500 1,030,420 16,383,678,000
02/10/2020 16,400 -1.10 -6.71 17,450 17,600 16,250 181,021 2,968,744,400
01/10/2020 17,450 -0.40 -2.29 17,900 17,550 16,650 383,208 6,686,979,600
30/09/2020 17,900 -1.30 -7.26 19,200 18,600 17,900 148,519 2,658,490,100
29/09/2020 19,200 1.00 5.21 18,200 19,350 17,600 197,861 3,798,931,200
28/09/2020 18,200 -1.00 -5.49 19,200 19,800 18,100 123,485 2,247,427,000
25/09/2020 19,200 -1.40 -7.29 20,550 20,000 19,150 829,835 15,932,832,000
24/09/2020 20,550 -1.50 -7.30 22,050 20,550 20,550 8,443 173,503,650
23/09/2020 22,050 -1.70 -7.71 23,700 22,050 22,050 38,816 855,892,800
22/09/2020 23,700 0.60 2.53 23,100 24,700 23,000 211,140 5,004,018,000
21/09/2020 23,100 1.50 6.49 21,600 23,100 23,100 536,022 12,382,108,200
18/09/2020 21,600 21.60 100.00 0 21,600 21,600 548,450 11,846,520,000
13/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
12/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
21/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
20/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
19/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
18/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
17/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
16/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
15/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
14/05/2020 10,000 0.00 ■■ 0.00 0 10,000 10,000 20,000 200,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp