CTCP Đệ Tam (dta)

3.55
-0.11
(-3.01%)
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
(2026-07-06) 		0.07 1.95% 87,200 0 0
3.34
3.72
3.55
2 tháng
(2026-06-08) 		0.21 6.09% 238,400 -200 0
3.27
3.72
3.55
3 tháng
(2026-05-07) 		0.15 4.27% 471,200 -792 0
3.27
3.72
3.55
6 tháng
(2026-02-06) 		0 0.07% 1,310,500 -792 -0
3.27
3.79
3.55
12 tháng
(2025-08-11) 		-0.80 -17.99% 5,109,400 -8,792 -0.0
3.27
5.14
3.55
24 tháng
(2024-08-15) 		-0.03 -0.68% 14,862,000 -7,792 -0.0
3.01
5.24
3.55
36 tháng
(2023-08-21) 		-3.80 -50.96% 21,143,900 -13,292 -0.1
3.01
7.78
3.55
60 tháng
(2021-08-31) 		-8.33 -69.48% 45,752,900 20,808 1.3
3.01
26.85
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
4.94
 17,700 5.24 5.24 4.88 0 0 0.0
19/12/2022
5.24
 5,100 5.45 5.45 5.24 0 0 0.0
16/12/2022
5.45
 11,500 5.44 5.61 5.12 0 0 0.0
15/12/2022
5.44
 3,400 5.47 5.47 5.44 0 0 0.0
14/12/2022
5.47
 3,300 5.36 5.61 5.36 0 0 0.0
13/12/2022
5.36
 9,700 5.29 5.65 4.95 0 0 0.0
12/12/2022
5.29
 8,800 5.47 5.47 5.13 0 0 0.0
09/12/2022
5.47
 6,000 5.49 5.49 5.13 0 0 0.0
08/12/2022
5.49
 12,800 5.51 5.51 5.49 0 0 0.0
07/12/2022
5.51
 92,000 5.91 5.91 5.50 0 0 0.0
06/12/2022
5.91
 24,100 6.34 6.34 5.91 0 0 0.0
05/12/2022
6.34
 17,500 6.47 6.48 6.07 0 0 0.0
02/12/2022
6.47
 3,200 6.19 6.61 6.47 0 0 0.0
01/12/2022
6.19
 23,600 6.25 6.29 6.06 0 0 0.0
30/11/2022
6.25
 11,000 6.24 6.25 6.08 0 0 0.0
29/11/2022
6.24
 19,800 6.24 6.24 5.83 0 0 0.0
28/11/2022
6.24
 16,400 6.33 6.47 6.11 0 0 0.0
25/11/2022
6.33
 35,100 5.99 6.34 5.67 0 0 0.0
24/11/2022
5.99
 6,900 5.70 6 5.32 0 0 0.0
23/11/2022
5.70
 5,000 5.33 5.70 5.43 0 0 0.0
22/11/2022
5.33
 9,100 4.99 5.33 5.06 0 0 0.0
21/11/2022
4.99
 51,100 5.35 5.42 4.99 0 0 0.0
18/11/2022
5.35
 3,100 5.09 5.35 4.81 0 0 0.0
17/11/2022
5.09
 1,000 4.93 5.19 4.77 0 0 0.0
16/11/2022
4.93
 1,800 4.74 4.94 4.43 0 0 0.0
15/11/2022
4.74
 26,300 5.08 5.19 4.73 0 0 0.0
14/11/2022
5.08
 32,600 5.23 5.51 4.87 1,000 0 0.0
11/11/2022
5.23
 600 4.97 5.31 5.23 0 0 -0.0
10/11/2022
4.97
 50,200 5.34 5.34 4.97 0 0 -0.0
09/11/2022
5.34
 2,000 5.13 5.35 4.92 0 0 -0.0
08/11/2022
5.13
 36,100 5.51 5.51 5.13 0 0 -0.0
07/11/2022
5.51
 9,100 5.56 5.56 5.18 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |