CTCP Đệ Tam (dta)

3.56
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
(2026-03-30) 		0.06 1.71% 284,200 0 0
3.44
3.71
3.56
2 tháng
(2026-03-02) 		-0.14 -3.88% 581,000 0 -0
3.44
3.71
3.56
3 tháng
(2026-01-29) 		-0.13 -3.64% 877,200 0 -0
3.43
3.79
3.56
6 tháng
(2025-10-31) 		-0.57 -13.79% 2,006,100 2,000 0.0
3.43
4.35
3.56
12 tháng
(2025-05-05) 		-0.79 -18.20% 7,969,700 -7,000 -0.0
3.43
5.14
3.56
24 tháng
(2024-05-09) 		-0.63 -14.94% 15,569,700 -7,600 -0.0
3.01
5.24
3.56
36 tháng
(2023-05-15) 		-1.75 -32.90% 22,875,000 -2,500 0.0
3.01
8.61
3.56
60 tháng
(2021-05-25) 		-5.51 -60.77% 51,366,700 20,500 1.3
3.01
26.85
3.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
8.70
 27,500 8.80 9.31 8.50 0 0 0.0
14/06/2022
8.80
 42,200 9.05 9.14 8.43 0 0 0.0
13/06/2022
9.05
 102,900 9.72 9.72 9.05 0 0 0.0
10/06/2022
9.72
 5,700 10.05 10.05 9.63 400 0 0.0
09/06/2022
10.05
 14,800 10.09 10.09 9.72 0 0 0.0
08/06/2022
10.09
 30,700 10 10.69 9.95 0 0 0.0
07/06/2022
10
 26,300 10.46 10.46 9.77 0 0 0.0
06/06/2022
10.46
 33,500 10.83 10.83 10.19 1,000 0 0.0
03/06/2022
10.83
 7,000 10.97 10.97 10.56 0 0 0.0
02/06/2022
10.97
 11,100 11.53 11.53 10.97 0 0 0.0
01/06/2022
11.53
 12,000 11.20 11.67 10.93 100 0 0.0
31/05/2022
11.20
 13,800 11.20 11.20 10.97 0 0 -0.0
30/05/2022
11.20
 21,700 11.48 11.81 11.11 0 0 -0.0
27/05/2022
11.48
 12,700 11.44 11.48 11.11 0 0 -0.0
26/05/2022
11.44
 17,200 11.44 11.57 11.39 0 0 -0.0
25/05/2022
11.44
 46,200 11.30 11.94 10.65 0 0 -0.0
24/05/2022
11.30
 1,200 11.62 11.62 11.02 0 0 -0.0
23/05/2022
11.62
 14,100 11.62 11.85 11.11 0 0 -0.0
20/05/2022
11.62
 26,400 11.62 12.41 11.57 0 0 -0.0
19/05/2022
11.62
 9,100 11.67 11.71 11.02 0 0 -0.0
18/05/2022
11.67
 20,700 11.20 11.67 10.56 0 0 -0.0
17/05/2022
11.20
 21,300 10.93 11.30 10.28 0 0 -0.0
16/05/2022
10.93
 21,300 11.34 12.04 10.93 0 0 -0.0
13/05/2022
11.34
 50,600 12.18 12.41 11.34 0 500 -0.0
12/05/2022
12.18
 9,800 13.06 13.06 12.18 0 0 0
11/05/2022
13.06
 37,200 12.69 13.47 12.41 0 0 0
10/05/2022
12.69
 38,700 12.92 12.92 12.04 0 0 0
09/05/2022
12.92
 32,700 13.84 13.84 12.92 0 0 0
06/05/2022
13.84
 80,300 12.96 13.84 12.96 0 0 0
05/05/2022
12.96
 53,000 12.13 12.96 11.57 0 0 0
04/05/2022
12.13
 67,100 12.87 12.87 11.99 0 0 0
29/04/2022
12.87
 29,700 13.52 13.70 12.78 0 0 0
28/04/2022
13.52
 27,000 13.43 13.80 13.06 0 0 0
27/04/2022
13.43
 60,300 13.43 13.80 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |