CTCP Đệ Tam (dta)

3.98
0.02
(0.51%)
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
(2025-12-29) 		-0.22 -5.26% 292,900 0 0
3.90
4.35
3.98
2 tháng
(2025-12-01) 		-0.54 -12% 725,900 2,000 0.0
3.90
4.56
3.98
3 tháng
(2025-10-30) 		-0.60 -13.16% 1,127,500 2,000 0.0
3.90
4.70
3.98
6 tháng
(2025-08-01) 		-0.77 -16.28% 3,970,100 -8,000 -0.0
3.90
5.55
3.98
12 tháng
(2025-02-03) 		0.66 20% 11,578,700 -7,000 -0.0
3.30
5.66
3.98
24 tháng
(2024-02-15) 		-1.22 -23.55% 17,053,900 -7,700 -0.0
3.25
5.66
3.98
36 tháng
(2023-02-13) 		-0.75 -15.92% 22,484,300 10,700 1.1
3.25
9.30
3.98
60 tháng
(2021-02-23) 		-2.84 -41.76% 57,543,100 20,200 1.3
3.25
29
3.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
12.95
 169,100 13 13.30 12.70 0 0 0
30/08/2021
13
 169,100 12.70 13.30 12.70 0 0 0
27/08/2021
12.70
 119,300 12.20 12.80 11.85 0 0 0
26/08/2021
12.20
 60,500 12.30 12.40 11.60 0 0 0
25/08/2021
12.30
 176,900 11.95 12.40 11.15 0 0 0
24/08/2021
11.95
 474,600 12.80 12.80 11.95 0 0 0
23/08/2021
12.80
 254,800 12.80 13.60 12.60 0 4,200 -0.1
20/08/2021
12.80
 187,200 12.80 12.85 12.35 0 0 0
19/08/2021
12.80
 224,300 12.40 12.90 12.20 0 0 0
18/08/2021
12.40
 165,100 12.70 12.90 12.30 0 0 0
17/08/2021
12.70
 180,800 12.45 12.95 12.30 0 1,400 -0.0
16/08/2021
12.45
 173,500 12.40 12.70 12.30 0 0 0
13/08/2021
12.40
 336,600 11.80 12.40 11.50 0 0 0
12/08/2021
11.80
 276,700 11.50 12 11 0 0 0
11/08/2021
11.50
 177,900 11.10 11.50 10.50 0 0 0
10/08/2021
11.10
 195,400 10.60 11.30 10.60 0 0 0
09/08/2021
10.60
 248,400 9.91 10.60 10.10 0 0 0
06/08/2021
9.91
 171,400 9.27 9.91 9.02 0 0 0
05/08/2021
9.27
 40,100 9.30 9.30 9 0 0 0
04/08/2021
9.30
 33,100 9.38 9.55 9.21 0 0 0
03/08/2021
9.38
 25,700 9.18 9.40 8.87 0 0 0
02/08/2021
9.18
 19,600 9.15 9.19 8.85 0 0 0
30/07/2021
9.15
 79,900 9.77 9.77 9.10 0 0 0
29/07/2021
9.77
 10,200 9.80 9.80 9.41 0 0 0
28/07/2021
9.80
 38,900 9.63 10.20 9.40 0 0 0
27/07/2021
9.63
 217,700 9 9.63 8.73 0 0 0
26/07/2021
9
 5,000 8.70 9.15 8.63 0 0 0
23/07/2021
8.70
 13,100 9 9 8.70 0 0 0
22/07/2021
9
 12,900 9.15 9.15 8.60 0 0 0
21/07/2021
9.15
 57,100 9.15 9.20 8.56 0 0 0
20/07/2021
9.15
 32,000 8.97 9.15 8.60 0 0 0
19/07/2021
8.97
 17,800 8.60 9.18 8.60 0 0 0
16/07/2021
8.60
 42,200 9.10 9.20 8.60 0 0 0
15/07/2021
9.10
 6,000 9.19 9.19 8.90 0 0 0
14/07/2021
9.19
 8,000 9 9.19 8.50 1,000 0 0.0
13/07/2021
9
 900 8.90 9 8.92 0 0 0
12/07/2021
8.90
 36,400 9 9 8.37 0 0 0
09/07/2021
9
 32,400 9.39 9.39 8.80 0 0 0
08/07/2021
9.39
 17,800 9 9.44 9 0 0 0
07/07/2021
9
 15,000 9.12 9.20 8.80 0 0 0
06/07/2021
9.12
 13,200 9.46 9.50 9.12 3,400 0 0.0
05/07/2021
9.46
 13,500 9.50 9.50 9.01 0 0 0
02/07/2021
9.50
 15,000 9.50 9.50 9.20 0 0 0
01/07/2021
9.50
 45,700 9.67 9.75 9.04 0 0 0
30/06/2021
9.67
 15,200 9.53 9.70 9.49 0 0 0
29/06/2021
9.53
 9,800 9.52 9.70 9.53 0 0 0
28/06/2021
9.52
 23,900 9.97 10 9.52 0 0 0
25/06/2021
9.97
 15,900 9.70 9.99 9.60 0 0 0
24/06/2021
9.70
 9,600 10 10 9.60 0 0 0
23/06/2021
10
 2,100 9.99 10.40 10 0 0 0
22/06/2021
9.99
 64,300 10 10 9.51 0 0 0
21/06/2021
10
 44,600 10.60 10.60 10 0 0 0
18/06/2021
10.60
 84,700 10.60 10.85 10.40 0 0 0
17/06/2021
10.60
 121,900 10.60 11.10 10.50 0 0 0
16/06/2021
10.60
 156,300 10.25 10.95 10.40 0 0 0
15/06/2021
10.25
 107,500 9.60 10.25 9.40 0 0 0
14/06/2021
9.60
 107,300 9.30 9.70 9.25 0 0 0
11/06/2021
9.30
 47,600 9.44 9.45 9.10 100 0 0.0
10/06/2021
9.44
 31,600 9.30 9.45 9.10 0 0 0
09/06/2021
9.30
 27,000 9.20 9.30 9 0 0 0
08/06/2021
9.20
 146,400 8.90 9.44 8.69 0 0 0
07/06/2021
8.90
 24,500 9.29 9.29 8.71 0 0 0
04/06/2021
9.29
 34,200 9.30 9.30 9 0 0 0
03/06/2021
9.30
 118,900 9.20 9.75 9 0 0 0
02/06/2021
9.20
 31,400 8.60 9.20 8.60 0 0 0
01/06/2021
8.60
 101,000 8.95 8.95 8.50 0 0 0
31/05/2021
8.95
 90,900 9.59 9.59 8.95 0 0 0
28/05/2021
9.59
 129,400 9.80 9.80 9.59 0 0 0
27/05/2021
9.80
 14,300 9.90 9.90 9.51 0 0 0
26/05/2021
9.90
 37,800 9.80 10 9.76 0 0 0
25/05/2021
9.80
 75,900 9.80 10 9.63 0 0 0
24/05/2021
9.80
 55,800 9.70 9.99 9.52 0 0 0
21/05/2021
9.70
 26,000 9.35 9.70 9.30 0 0 0
20/05/2021
9.35
 30,400 9.51 9.51 9.30 0 0 0
19/05/2021
9.51
 37,500 9.62 9.97 9.50 0 0 0
18/05/2021
9.62
 31,700 9.85 9.85 9.60 0 0 0
17/05/2021
9.85
 38,600 9.80 9.94 9.50 0 0 0
14/05/2021
9.80
 78,800 9.70 10 9.65 0 0 0
13/05/2021
9.70
 107,100 10 10 9.60 0 0 0
12/05/2021
10
 21,900 9.65 10.15 9.60 0 0 0
11/05/2021
9.65
 70,800 10 10.10 9.53 0 0 0
10/05/2021
10
 34,200 9.98 10.30 9.52 0 0 0
07/05/2021
9.98
 189,500 10.40 10.40 9.68 0 0 0
06/05/2021
10.40
 35,600 10.40 10.90 10.30 0 0 0
05/05/2021
10.40
 67,200 10 10.65 10.20 0 0 0
04/05/2021
10
 83,400 10.35 10.35 9.64 0 0 0
29/04/2021
10.35
 48,500 10.25 10.45 9.68 0 0 0
28/04/2021
10.25
 47,800 10 10.70 10 0 0 0
27/04/2021
10
 127,100 10.70 10.85 9.96 0 4,000 -0.0
26/04/2021
10.70
 107,700 10.90 11 10.50 0 0 0
23/04/2021
10.90
 56,600 11 11 10.50 0 200 -0.0
22/04/2021
11
 128,100 11.25 11.45 11 0 0 0
20/04/2021
11.25
 136,800 11.90 11.90 11.10 0 0 0
19/04/2021
11.90
 78,900 12 12 11.25 0 0 0
16/04/2021
12
 95,500 12.40 12.40 11.55 0 0 0
15/04/2021
12.40
 54,700 12.45 12.80 11.80 0 0 0
14/04/2021
12.45
 378,000 12.40 12.45 11.55 0 0 0
13/04/2021
12.40
 164,800 12.80 12.80 12 0 0 0
12/04/2021
12.80
 164,100 13 13 12.45 0 0 0
09/04/2021
13
 117,400 13.15 13.15 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |