CTCP Đệ Tam (dta)

3.49
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
(2026-05-20) 		0.06 1.75% 189,200 -100 0
3.42
3.50
3.49
2 tháng
(2026-04-20) 		-0.08 -2.24% 385,300 -692 0
3.42
3.58
3.49
3 tháng
(2026-03-23) 		0.01 0.29% 638,300 -692 -0
3.42
3.71
3.49
6 tháng
(2025-12-22) 		-0.36 -9.39% 1,608,800 -692 -0
3.42
4.03
3.49
12 tháng
(2025-06-24) 		-0.42 -10.68% 7,170,100 -7,692 -0.0
3.42
5.14
3.49
24 tháng
(2024-07-01) 		-0.52 -12.95% 15,192,200 -8,292 -0.0
3.01
5.24
3.49
36 tháng
(2023-07-05) 		-3.15 -47.43% 22,118,000 -14,392 -0.1
3.01
8.61
3.49
60 tháng
(2021-07-15) 		-4.94 -58.58% 49,813,100 15,308 1.3
3.01
26.85
3.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
5.56
 46,200 5.65 5.65 5.26 0 0 -0.0
03/11/2022
5.65
 500 5.73 5.73 5.39 0 0 -0.0
02/11/2022
5.73
 200 5.63 5.73 5.63 0 0 -0.0
01/11/2022
5.63
 36,800 6.02 6.08 5.60 0 0 -0.0
31/10/2022
6.02
 1,600 5.78 6.14 5.61 0 0 -0.0
28/10/2022
5.78
 7,200 5.46 5.84 5.56 0 0 -0.0
27/10/2022
5.46
 19,600 5.83 6.24 5.46 0 0 0
26/10/2022
5.83
 25,300 5.62 6.01 5.29 0 0 0
25/10/2022
5.62
 26,300 6.03 6.03 5.61 0 0 0
24/10/2022
6.03
 11,000 6.48 6.48 6.03 0 0 0
21/10/2022
6.48
 5,100 6.61 6.81 6.48 0 0 0
20/10/2022
6.61
 6,200 7.10 7.10 6.61 0 0 0
19/10/2022
7.10
 2,100 6.77 7.22 6.76 0 0 0
18/10/2022
6.77
 12,800 7.13 7.13 6.77 0 0 -0.0
17/10/2022
7.13
 14,000 6.72 7.13 6.48 0 0 -0.0
14/10/2022
6.72
 30,400 6.67 6.85 6.67 0 0 -0.0
13/10/2022
6.67
 900 6.97 6.97 6.59 0 0 -0.0
12/10/2022
6.97
 12,500 6.98 6.98 6.51 0 0 -0.0
11/10/2022
6.98
 54,900 7.50 7.50 6.98 0 0 -0.0
10/10/2022
7.50
 12,200 7.59 7.72 7.10 0 0 -0.0
07/10/2022
7.59
 600 7.60 7.60 7.41 0 0 -0.0
06/10/2022
7.60
 16,200 7.41 7.67 7.31 0 0 -0.0
05/10/2022
7.41
 11,400 7.84 8.30 7.41 0 0 -0.0
04/10/2022
7.84
 11,600 8.42 8.42 7.84 0 0 -0.0
03/10/2022
8.42
 5,900 9.05 9.05 8.42 0 0 -0.0
30/09/2022
9.05
 10,100 8.53 9.05 8.33 0 0 -0.0
29/09/2022
8.53
 17,400 9.06 9.06 8.44 0 0 -0.0
28/09/2022
9.06
 2,200 9.07 9.07 9.06 0 0 -0.0
27/09/2022
9.07
 3,600 9.12 9.26 9.07 0 0 -0.0
26/09/2022
9.12
 400 9.26 9.26 9.12 0 0 -0.0
23/09/2022
9.26
 28,000 9.72 10 9.26 0 0 -0.0
22/09/2022
9.72
 58,000 9.68 10.05 9.26 0 0 -0.0
21/09/2022
9.68
 2,100 9.86 9.86 9.68 0 0 -0.0
20/09/2022
9.86
 30,700 9.40 9.91 8.80 0 0 -0.0
19/09/2022
9.40
 2,100 9.44 9.44 9.26 0 0 -0.0
16/09/2022
9.44
 2,300 9.63 9.63 9.35 0 0 -0.0
15/09/2022
9.63
 1,500 9.72 9.72 9.35 0 0 -0.0
14/09/2022
9.72
 2,100 9.81 9.81 9.31 0 0 -0.0
13/09/2022
9.81
 40,300 9.95 9.95 9.26 0 0 -0.0
12/09/2022
9.95
 6,400 9.81 10.19 9.35 0 0 -0.0
09/09/2022
9.81
 13,300 9.72 10.09 9.44 0 0 -0.0
08/09/2022
9.72
 5,800 9.26 9.72 9.26 0 0 -0.0
07/09/2022
9.26
 65,200 9.81 10.19 9.13 0 0 -0.0
06/09/2022
9.81
 10,800 9.86 9.86 9.72 0 0 -0.0
05/09/2022
9.86
 33,500 9.95 10.46 9.86 0 0 -0.0
31/08/2022
9.95
 12,800 9.72 10.14 9.58 0 0 -0.0
30/08/2022
9.72
 11,800 9.54 10.14 9.58 0 800 -0.0
29/08/2022
9.54
 15,900 9.72 9.72 9.06 0 0 0.0
26/08/2022
9.72
 17,800 9.95 10 9.72 0 0 0.0
25/08/2022
9.95
 15,300 10.09 10.09 9.68 0 0 0.0
24/08/2022
10.09
 6,000 10 10.19 9.63 0 0 0.0
23/08/2022
10
 18,700 10.09 10.09 9.68 0 0 0.0
22/08/2022
10.09
 9,200 10.19 10.19 9.63 0 0 0.0
19/08/2022
10.19
 18,400 9.91 10.19 9.35 0 0 0.0
18/08/2022
9.91
 17,500 10.05 10.05 9.72 0 0 0.0
17/08/2022
10.05
 30,900 10.19 10.23 9.91 0 0 0.0
16/08/2022
10.19
 31,200 10.51 10.88 10 800 0 0.0
15/08/2022
10.51
 78,100 10.42 10.88 10.32 6,000 0 0.1
12/08/2022
10.42
 94,500 9.77 10.42 9.81 0 0 0.0
11/08/2022
9.77
 102,200 9.14 9.77 9.72 1,000 0 0.0
10/08/2022
9.14
 61,600 8.55 9.14 8.54 0 0 0.0
09/08/2022
8.55
 31,800 8.55 8.55 8.43 0 0 0.0
08/08/2022
8.55
 39,900 8.59 8.59 8.43 0 0 0.0
05/08/2022
8.59
 10,400 8.58 8.66 8.34 0 0 0.0
04/08/2022
8.58
 7,500 8.45 8.58 8.43 0 0 0.0
03/08/2022
8.45
 8,400 8.29 8.48 8.28 0 0 0.0
02/08/2022
8.29
 15,100 8.15 8.33 8.14 0 0 0.0
01/08/2022
8.15
 15,100 8.15 8.15 7.96 0 0 0.0
29/07/2022
8.15
 8,000 8.06 8.24 7.59 0 0 0.0
28/07/2022
8.06
 6,700 7.75 8.06 7.80 0 0 0.0
27/07/2022
7.75
 1,900 8.14 8.15 7.59 0 0 0.0
26/07/2022
8.14
 1,500 8.14 8.15 8.14 0 0 0.0
25/07/2022
8.14
 4,000 8.22 8.29 7.73 0 0 0.0
22/07/2022
8.22
 37,500 8.79 8.79 8.18 0 0 0.0
21/07/2022
8.79
 3,900 8.52 8.97 8.07 0 0 0.0
20/07/2022
8.52
 59,300 7.96 8.52 7.96 0 0 0.0
19/07/2022
7.96
 3,900 7.88 7.96 7.85 0 0 0.0
18/07/2022
7.88
 9,400 8.21 8.21 7.83 0 0 0.0
15/07/2022
8.21
 25,000 8.23 8.23 7.87 0 0 0.0
14/07/2022
8.23
 2,400 8.19 8.24 7.89 0 0 0.0
13/07/2022
8.19
 11,900 7.73 8.23 7.69 0 0 0.0
12/07/2022
7.73
 22,400 7.50 7.80 7.42 0 0 0.0
11/07/2022
7.50
 81,200 7.44 7.50 7.36 0 0 0.0
08/07/2022
7.44
 37,000 7.44 7.50 7.32 0 0 0.0
07/07/2022
7.44
 15,700 7.42 7.44 7.22 0 0 0.0
06/07/2022
7.42
 9,100 7.85 7.85 7.35 0 0 0.0
05/07/2022
7.85
 15,800 7.63 8.05 7.41 0 0 0.0
04/07/2022
7.63
 6,200 7.79 7.96 7.63 0 0 0.0
01/07/2022
7.79
 11,700 7.87 8.32 7.34 0 0 0.0
30/06/2022
7.87
 8,100 7.87 8.33 7.87 0 0 0.0
29/06/2022
7.87
 10,300 8.06 8.10 7.78 0 0 0
28/06/2022
8.06
 10,100 7.96 8.15 8.06 0 0 0.0
27/06/2022
7.96
 1,300 7.87 7.96 7.78 0 0 0.0
24/06/2022
7.87
 7,000 8.19 8.32 7.87 0 0 0.0
23/06/2022
8.19
 4,600 8.19 8.22 7.65 0 0 0.0
22/06/2022
8.19
 9,100 7.85 8.24 7.44 0 0 0.0
21/06/2022
7.85
 26,800 8.43 8.43 7.84 0 0 0.0
20/06/2022
8.43
 17,900 8.43 8.80 7.88 0 0 0
17/06/2022
8.43
 16,900 9.02 9.02 8.41 0 0 0.0
16/06/2022
9.02
 6,400 8.70 9.25 8.38 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |