CTCP Đệ Tam (dta)

4.40
-0.16
(-3.51%)
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
(2025-11-05) 		0.11 2.47% 280,500 2,000 0.0
4.26
4.70
4.40
2 tháng
(2025-10-06) 		-0.26 -5.39% 749,200 2,000 0.0
4.26
4.82
4.40
3 tháng
(2025-09-08) 		-0.54 -10.59% 1,744,600 2,000 0.0
4.26
5.10
4.40
6 tháng
(2025-06-09) 		0.10 2.24% 5,433,800 -7,000 -0.0
4.20
5.55
4.40
12 tháng
(2024-12-10) 		0.49 12.04% 11,958,700 -7,000 -0.0
3.25
5.66
4.40
24 tháng
(2023-12-18) 		-0.71 -13.47% 16,930,100 -12,900 -0.1
3.25
5.66
4.40
36 tháng
(2022-12-21) 		-0.40 -8.06% 21,994,400 10,700 1.3
3.25
9.30
4.40
60 tháng
(2020-12-31) 		-0.11 -2.36% 60,331,340 -4,140 1.2
3.25
29
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
13.15
 188,600 12.40 13.25 12.40 0 0 0
07/04/2021
12.40
 231,000 11.60 12.40 11.60 0 0 0
06/04/2021
11.60
 170,600 11 11.60 10.80 0 0 0
05/04/2021
11
 102,900 11 11.20 10.80 0 0 0
02/04/2021
11
 89,900 11.40 11.50 11 0 0 0
01/04/2021
11.40
 89,500 11.10 11.40 10.80 0 0 0
31/03/2021
11.10
 54,100 11.10 11.10 10.80 0 0 0
30/03/2021
11.10
 159,100 11 11.50 10.30 0 0 0
29/03/2021
11
 93,600 11.55 11.55 10.75 0 0 0
26/03/2021
11.55
 266,300 11.60 11.60 10.80 0 0 0
25/03/2021
11.60
 216,100 11.50 11.95 10.70 0 0 0
24/03/2021
11.50
 114,100 12.20 12.20 11.50 0 0 0
23/03/2021
12.20
 398,900 12.50 12.50 11.70 0 0 0
22/03/2021
12.50
 163,900 12.25 13.05 11.50 0 0 0
19/03/2021
12.25
 163,500 11.50 12.30 11.50 0 0 0
18/03/2021
11.50
 125,500 11.15 11.90 11.50 2,000 0 0.0
17/03/2021
11.15
 461,800 10.45 11.15 9.72 0 0 0
16/03/2021
10.45
 158,600 9.80 10.45 9.90 0 0 0
15/03/2021
9.80
 129,700 9.22 9.80 9.20 0 0 0
12/03/2021
9.22
 57,300 9.20 9.40 9 0 0 0
11/03/2021
9.20
 131,300 9 9.50 9 0 0 0
10/03/2021
9
 64,600 9.25 9.25 8.70 0 0 0
09/03/2021
9.25
 121,800 8.85 9.30 8.85 0 0 0
08/03/2021
8.85
 161,700 8.46 9.05 8.60 0 0 0
05/03/2021
8.46
 152,200 7.91 8.46 8.38 0 0 0
04/03/2021
7.91
 130,000 8.31 8.89 7.91 2,000 0 0.0
03/03/2021
8.31
 6,100 7.77 8.31 8.31 0 0 0
02/03/2021
7.77
 29,100 7.27 7.77 7.77 0 0 0
01/03/2021
7.27
 78,400 6.80 7.27 7 0 100 -0.0
26/02/2021
6.80
 24,800 6.80 7.09 6.80 0 0 0
25/02/2021
6.80
 24,600 6.77 7.06 6.80 0 0 0
24/02/2021
6.77
 70,800 6.80 6.90 6.70 0 0 0
23/02/2021
6.80
 49,200 6.58 7.03 6.60 0 0 0
22/02/2021
6.58
 32,600 6.47 6.85 6.49 0 10,000 -0.1
19/02/2021
6.47
 19,200 6.10 6.48 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |