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
(2026-03-31) 		0.12 3.49% 267,300 0 0
3.44
3.71
3.56
2 tháng
(2026-03-02) 		-0.14 -3.88% 590,400 0 -0
3.44
3.71
3.56
3 tháng
(2026-01-30) 		-0.11 -2.91% 873,700 0 -0
3.43
3.79
3.56
6 tháng
(2025-11-03) 		-0.53 -13.01% 2,008,700 2,000 0.0
3.43
4.35
3.56
12 tháng
(2025-05-05) 		-0.79 -18.20% 7,979,100 -7,000 -0.0
3.43
5.14
3.56
24 tháng
(2024-05-10) 		-0.59 -14.18% 15,523,700 -7,600 -0.0
3.01
5.24
3.56
36 tháng
(2023-05-16) 		-1.76 -33.13% 22,854,300 -600 0.0
3.01
8.61
3.56
60 tháng
(2021-05-26) 		-5.61 -61.16% 51,300,200 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)
26/11/2021
23.43
 79,300 24.07 24.81 22.73 3,100 3,300 -0.0
25/11/2021
24.07
 50,400 23.89 24.07 23.24 2,900 100 0.1
24/11/2021
23.89
 171,000 23.43 24.91 22.59 4,500 10,100 -0.1
23/11/2021
23.43
 294,500 23.98 23.98 22.31 14,400 1,400 0.3
22/11/2021
23.98
 224,700 25.09 25.37 23.43 2,100 6,000 -0.1
19/11/2021
25.09
 198,800 25.46 25.93 23.70 3,700 6,400 -0.1
18/11/2021
25.46
 114,000 25.46 25.74 25.19 4,800 0 0.1
17/11/2021
25.46
 151,700 24.72 25.83 24.26 14,700 3,400 0.3
16/11/2021
24.72
 214,400 25 25 24.07 4,600 3,800 0.0
15/11/2021
25
 133,700 25.93 25.93 24.91 400 7,400 -0.2
12/11/2021
25.93
 124,600 25.93 25.93 24.95 3,700 3,300 0.0
11/11/2021
25.93
 193,000 25.83 26.57 25.19 5,900 200 0.2
10/11/2021
25.83
 212,000 25.56 25.93 24.54 11,000 5,900 0.1
09/11/2021
25.56
 121,100 26.39 26.39 25.28 1,300 2,800 -0.0
08/11/2021
26.39
 105,400 26.85 26.85 25.93 2,500 4,300 -0.1
05/11/2021
26.85
 160,400 26.25 27.31 25.60 4,900 4,900 0.0
04/11/2021
26.25
 332,300 25.74 26.39 23.98 6,800 200 0.1
03/11/2021
25.74
 391,600 25.83 27.64 25.46 6,200 13,400 -0.2
02/11/2021
25.83
 143,400 24.17 25.83 25 9,000 0 0.2
01/11/2021
24.17
 490,300 22.59 24.17 22.31 4,600 2,200 0.1
29/10/2021
22.59
 134,500 22.31 23.15 21.90 500 1,000 -0.0
28/10/2021
22.31
 162,500 21.85 22.31 21.57 4,700 0 0.1
27/10/2021
21.85
 265,700 21.30 22.04 21.48 8,800 500 0.2
26/10/2021
21.30
 176,500 20.65 22.04 20.37 6,700 400 0.1
25/10/2021
20.65
 289,900 19.68 20.83 19.07 14,500 0 0.3
22/10/2021
19.68
 100,000 19.77 19.77 18.98 3,500 900 0.1
21/10/2021
19.77
 155,500 20.14 20.28 19.12 2,800 900 0.0
20/10/2021
20.14
 457,000 20.19 20.19 18.80 1,600 1,000 0.0
19/10/2021
20.19
 164,500 20.05 20.37 19.95 1,500 0 0.0
18/10/2021
20.05
 125,200 20.37 20.37 19.72 2,900 0 0.1
15/10/2021
20.37
 94,700 20.56 20.83 20 1,000 0 0.0
14/10/2021
20.56
 161,400 20.28 20.83 19.91 5,200 0 0.1
13/10/2021
20.28
 206,900 19.31 20.65 18.80 0 0 0
12/10/2021
19.31
 162,400 19.72 19.77 18.89 0 0 0
11/10/2021
19.72
 118,400 19.81 19.91 19.17 500 0 0
08/10/2021
19.81
 245,200 18.66 19.95 18.98 500 0 0.0
07/10/2021
18.66
 300,800 17.45 18.66 17.50 0 1,000 -0.0
06/10/2021
17.45
 111,000 17.08 17.82 16.90 0 0 0
05/10/2021
17.08
 68,500 17.08 17.36 16.90 0 0 0
04/10/2021
17.08
 7,000 17.04 17.96 17.04 0 0 0
01/10/2021
17.04
 58,400 17.41 17.87 17.04 0 0 0
30/09/2021
17.41
 100,300 16.39 17.41 16.06 0 0 0
29/09/2021
16.39
 81,900 16.48 17.59 16.20 0 500 -0.0
28/09/2021
16.48
 100,600 16.53 16.67 15.88 0 1,000 -0.0
27/09/2021
16.53
 166,000 17.18 17.18 16.20 500 0 0.0
24/09/2021
17.18
 108,800 17.27 17.41 16.53 500 0 0.0
23/09/2021
17.27
 52,200 17.87 18.43 16.94 0 0 0
22/09/2021
17.87
 82,200 17.50 18.24 17.31 3,500 0 0.1
21/09/2021
17.50
 237,200 16.94 17.50 16.02 500 0 0.0
20/09/2021
16.94
 96,600 17.41 17.78 16.76 0 0 0
17/09/2021
17.41
 114,300 16.94 17.50 16.67 500 0 0.0
16/09/2021
16.94
 105,700 16.90 17.59 16.67 0 0 0
15/09/2021
16.90
 151,800 15.93 17.04 15.74 0 0 0
14/09/2021
15.93
 139,500 16.06 17.08 15.79 0 0 0
13/09/2021
16.06
 162,000 15.28 16.06 15.32 0 0 0
10/09/2021
15.28
 170,000 14.35 15.28 14.35 0 0 0
09/09/2021
14.35
 100,000 14.07 14.63 13.61 0 0 0
08/09/2021
14.07
 217,500 14.35 14.44 13.47 0 0 0
07/09/2021
14.35
 299,700 13.70 14.63 13.80 0 0 0
06/09/2021
13.70
 196,000 12.82 13.70 13.61 0 0 0
01/09/2021
12.82
 412,200 11.99 12.82 11.67 0 0 0
31/08/2021
11.99
 169,100 12.04 12.31 11.76 0 0 0
30/08/2021
12.04
 169,100 11.76 12.31 11.76 0 0 0
27/08/2021
11.76
 119,300 11.30 11.85 10.97 0 0 0
26/08/2021
11.30
 60,500 11.39 11.48 10.74 0 0 0
25/08/2021
11.39
 176,900 11.06 11.48 10.32 0 0 0
24/08/2021
11.06
 474,600 11.85 11.85 11.06 0 0 0
23/08/2021
11.85
 254,800 11.85 12.59 11.67 0 4,200 -0.1
20/08/2021
11.85
 187,200 11.85 11.90 11.44 0 0 0
19/08/2021
11.85
 224,300 11.48 11.94 11.30 0 0 0
18/08/2021
11.48
 165,100 11.76 11.94 11.39 0 0 0
17/08/2021
11.76
 180,800 11.53 11.99 11.39 0 1,400 -0.0
16/08/2021
11.53
 173,500 11.48 11.76 11.39 0 0 0
13/08/2021
11.48
 336,600 10.93 11.48 10.65 0 0 0
12/08/2021
10.93
 276,700 10.65 11.11 10.19 0 0 0
11/08/2021
10.65
 177,900 10.28 10.65 9.72 0 0 0
10/08/2021
10.28
 195,400 9.81 10.46 9.81 0 0 0
09/08/2021
9.81
 248,400 9.18 9.81 9.35 0 0 0
06/08/2021
9.18
 171,400 8.58 9.18 8.35 0 0 0
05/08/2021
8.58
 40,100 8.61 8.61 8.33 0 0 0
04/08/2021
8.61
 33,100 8.69 8.84 8.53 0 0 0
03/08/2021
8.69
 25,700 8.50 8.70 8.21 0 0 0
02/08/2021
8.50
 19,600 8.47 8.51 8.19 0 0 0
30/07/2021
8.47
 79,900 9.05 9.05 8.43 0 0 0
29/07/2021
9.05
 10,200 9.07 9.07 8.71 0 0 0
28/07/2021
9.07
 38,900 8.92 9.44 8.70 0 0 0
27/07/2021
8.92
 217,700 8.33 8.92 8.08 0 0 0
26/07/2021
8.33
 5,000 8.06 8.47 7.99 0 0 0
23/07/2021
8.06
 13,100 8.33 8.33 8.06 0 0 0
22/07/2021
8.33
 12,900 8.47 8.47 7.96 0 0 0
21/07/2021
8.47
 57,100 8.47 8.52 7.93 0 0 0
20/07/2021
8.47
 32,000 8.31 8.47 7.96 0 0 0
19/07/2021
8.31
 17,800 7.96 8.50 7.96 0 0 0
16/07/2021
7.96
 42,200 8.43 8.52 7.96 0 0 0
15/07/2021
8.43
 6,000 8.51 8.51 8.24 0 0 0
14/07/2021
8.51
 8,000 8.33 8.51 7.87 1,000 0 0.0
13/07/2021
8.33
 900 8.24 8.33 8.26 0 0 0
12/07/2021
8.24
 36,400 8.33 8.33 7.75 0 0 0
09/07/2021
8.33
 32,400 8.69 8.69 8.15 0 0 0
08/07/2021
8.69
 17,800 8.33 8.74 8.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |