CTCP Đệ Tam (dta)

3.52
0.01
(0.28%)
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
(2026-02-11) 		-0.38 -9.62% 362,500 0 0
3.49
4.09
3.51
2 tháng
(2026-01-12) 		-0.59 -14.18% 764,800 0 0
3.49
4.16
3.51
3 tháng
(2025-12-15) 		-0.80 -18.31% 1,140,700 0 0
3.49
4.56
3.51
6 tháng
(2025-09-15) 		-1.42 -28.46% 2,835,300 2,000 0.0
3.49
5
3.51
12 tháng
(2025-03-18) 		-1.19 -25% 9,803,800 -7,000 -0.0
3.49
5.66
3.51
24 tháng
(2024-03-25) 		-0.95 -21.02% 16,547,000 -7,700 -0.0
3.25
5.66
3.51
36 tháng
(2023-03-29) 		-1.57 -30.54% 22,851,900 4,500 0.6
3.25
9.30
3.51
60 tháng
(2021-04-08) 		-9.58 -72.85% 53,797,300 16,300 1.3
3.25
29
3.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
6.10
 39,500 6.10 6.30 6.10 0 0 0
17/02/2021
6.10
 22,500 5.80 6.11 5.65 0 0 0
09/02/2021
5.80
 32,800 6.10 6.19 5.68 0 0 0
08/02/2021
6.10
 100 6.10 6.10 6.10 0 0 0
05/02/2021
6.10
 134,400 6.17 6.18 5.74 0 0 0
04/02/2021
6.17
 18,500 6.25 6.25 5.89 0 0 0
03/02/2021
6.25
 142,900 6.32 6.32 5.88 0 0 0
02/02/2021
6.32
 158,200 5.96 6.32 5.55 0 0 0
01/02/2021
5.96
 136,400 6.40 6.40 5.96 0 0 0
29/01/2021
6.40
 148,500 6.50 6.50 6.05 0 0 0
28/01/2021
6.50
 22,500 6.98 6.98 6.50 0 0 0
27/01/2021
6.98
 36,200 7.50 7.50 6.98 0 0 0
26/01/2021
7.50
 49,000 7.41 7.60 7.20 0 0 0
25/01/2021
7.41
 116,000 7.03 7.52 7.03 0 0 0
22/01/2021
7.03
 147,700 7.03 7.44 6.80 0 0 0
21/01/2021
7.03
 172,600 6.98 7.39 6.70 0 0 0
20/01/2021
6.98
 97,800 7 7.04 6.51 0 0 0
19/01/2021
7
 134,000 6.63 7.09 6.63 0 0 0
18/01/2021
6.63
 86,700 6.20 6.63 6.10 100 10,500 -0.1
15/01/2021
6.20
 191,400 6.40 6.50 6.05 0 0 0
14/01/2021
6.40
 97,300 6.69 6.69 6.30 0 0 0
13/01/2021
6.69
 175,300 6.90 7.19 6.45 0 0 0
12/01/2021
6.90
 51,100 6.90 6.91 6.43 0 0 0
11/01/2021
6.90
 488,800 6.51 6.96 6.10 0 0 0
08/01/2021
6.51
 411,700 6.09 6.51 6.10 0 3,900 -0.0
07/01/2021
6.09
 38,400 5.70 6.09 6.09 0 0 0
06/01/2021
5.70
 59,800 5.33 5.70 5.70 0 0 0
05/01/2021
5.33
 26,700 4.99 5.33 5.33 0 0 0
04/01/2021
4.99
 91,800 4.67 4.99 4.70 0 0 0
31/12/2020
4.67
 96,740 4.67 4.78 4.48 0 40 -0.0
30/12/2020
4.67
 81,660 4.70 4.87 4.44 0 0 0
29/12/2020
4.70
 37,220 4.57 4.70 4.50 0 0 0
28/12/2020
4.57
 15,750 4.58 4.58 4.38 0 0 0
25/12/2020
4.58
 37,080 4.47 4.77 4.17 0 0 0
24/12/2020
4.47
 108,540 4.80 4.80 4.47 0 0 0
23/12/2020
4.80
 64,600 4.82 4.89 4.71 0 0 0
22/12/2020
4.82
 41,120 4.82 4.99 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |