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)
07/07/2021
8.33
 15,000 8.44 8.52 8.15 0 0 0
06/07/2021
8.44
 13,200 8.76 8.80 8.44 3,400 0 0.0
05/07/2021
8.76
 13,500 8.80 8.80 8.34 0 0 0
02/07/2021
8.80
 15,000 8.80 8.80 8.52 0 0 0
01/07/2021
8.80
 45,700 8.95 9.03 8.37 0 0 0
30/06/2021
8.95
 15,200 8.82 8.98 8.79 0 0 0
29/06/2021
8.82
 9,800 8.81 8.98 8.82 0 0 0
28/06/2021
8.81
 23,900 9.23 9.26 8.81 0 0 0
25/06/2021
9.23
 15,900 8.98 9.25 8.89 0 0 0
24/06/2021
8.98
 9,600 9.26 9.26 8.89 0 0 0
23/06/2021
9.26
 2,100 9.25 9.63 9.26 0 0 0
22/06/2021
9.25
 64,300 9.26 9.26 8.81 0 0 0
21/06/2021
9.26
 44,600 9.81 9.81 9.26 0 0 0
18/06/2021
9.81
 84,700 9.81 10.05 9.63 0 0 0
17/06/2021
9.81
 121,900 9.81 10.28 9.72 0 0 0
16/06/2021
9.81
 156,300 9.49 10.14 9.63 0 0 0
15/06/2021
9.49
 107,500 8.89 9.49 8.70 0 0 0
14/06/2021
8.89
 107,300 8.61 8.98 8.56 0 0 0
11/06/2021
8.61
 47,600 8.74 8.75 8.43 100 0 0.0
10/06/2021
8.74
 31,600 8.61 8.75 8.43 0 0 0
09/06/2021
8.61
 27,000 8.52 8.61 8.33 0 0 0
08/06/2021
8.52
 146,400 8.24 8.74 8.05 0 0 0
07/06/2021
8.24
 24,500 8.60 8.60 8.06 0 0 0
04/06/2021
8.60
 34,200 8.61 8.61 8.33 0 0 0
03/06/2021
8.61
 118,900 8.52 9.03 8.33 0 0 0
02/06/2021
8.52
 31,400 7.96 8.52 7.96 0 0 0
01/06/2021
7.96
 101,000 8.29 8.29 7.87 0 0 0
31/05/2021
8.29
 90,900 8.88 8.88 8.29 0 0 0
28/05/2021
8.88
 129,400 9.07 9.07 8.88 0 0 0
27/05/2021
9.07
 14,300 9.17 9.17 8.81 0 0 0
26/05/2021
9.17
 37,800 9.07 9.26 9.04 0 0 0
25/05/2021
9.07
 75,900 9.07 9.26 8.92 0 0 0
24/05/2021
9.07
 55,800 8.98 9.25 8.81 0 0 0
21/05/2021
8.98
 26,000 8.66 8.98 8.61 0 0 0
20/05/2021
8.66
 30,400 8.81 8.81 8.61 0 0 0
19/05/2021
8.81
 37,500 8.91 9.23 8.80 0 0 0
18/05/2021
8.91
 31,700 9.12 9.12 8.89 0 0 0
17/05/2021
9.12
 38,600 9.07 9.20 8.80 0 0 0
14/05/2021
9.07
 78,800 8.98 9.26 8.94 0 0 0
13/05/2021
8.98
 107,100 9.26 9.26 8.89 0 0 0
12/05/2021
9.26
 21,900 8.94 9.40 8.89 0 0 0
11/05/2021
8.94
 70,800 9.26 9.35 8.82 0 0 0
10/05/2021
9.26
 34,200 9.24 9.54 8.81 0 0 0
07/05/2021
9.24
 189,500 9.63 9.63 8.96 0 0 0
06/05/2021
9.63
 35,600 9.63 10.09 9.54 0 0 0
05/05/2021
9.63
 67,200 9.26 9.86 9.44 0 0 0
04/05/2021
9.26
 83,400 9.58 9.58 8.93 0 0 0
29/04/2021
9.58
 48,500 9.49 9.68 8.96 0 0 0
28/04/2021
9.49
 47,800 9.26 9.91 9.26 0 0 0
27/04/2021
9.26
 127,100 9.91 10.05 9.22 0 4,000 -0.0
26/04/2021
9.91
 107,700 10.09 10.19 9.72 0 0 0
23/04/2021
10.09
 56,600 10.19 10.19 9.72 0 200 -0.0
22/04/2021
10.19
 128,100 10.42 10.60 10.19 0 0 0
20/04/2021
10.42
 136,800 11.02 11.02 10.28 0 0 0
19/04/2021
11.02
 78,900 11.11 11.11 10.42 0 0 0
16/04/2021
11.11
 95,500 11.48 11.48 10.69 0 0 0
15/04/2021
11.48
 54,700 11.53 11.85 10.93 0 0 0
14/04/2021
11.53
 378,000 11.48 11.53 10.69 0 0 0
13/04/2021
11.48
 164,800 11.85 11.85 11.11 0 0 0
12/04/2021
11.85
 164,100 12.04 12.04 11.53 0 0 0
09/04/2021
12.04
 117,400 12.18 12.18 11.85 0 0 0
08/04/2021
12.18
 188,600 11.48 12.27 11.48 0 0 0
07/04/2021
11.48
 231,000 10.74 11.48 10.74 0 0 0
06/04/2021
10.74
 170,600 10.19 10.74 10 0 0 0
05/04/2021
10.19
 102,900 10.19 10.37 10 0 0 0
02/04/2021
10.19
 89,900 10.56 10.65 10.19 0 0 0
01/04/2021
10.56
 89,500 10.28 10.56 10 0 0 0
31/03/2021
10.28
 54,100 10.28 10.28 10 0 0 0
30/03/2021
10.28
 159,100 10.19 10.65 9.54 0 0 0
29/03/2021
10.19
 93,600 10.69 10.69 9.95 0 0 0
26/03/2021
10.69
 266,300 10.74 10.74 10 0 0 0
25/03/2021
10.74
 216,100 10.65 11.06 9.91 0 0 0
24/03/2021
10.65
 114,100 11.30 11.30 10.65 0 0 0
23/03/2021
11.30
 398,900 11.57 11.57 10.83 0 0 0
22/03/2021
11.57
 163,900 11.34 12.08 10.65 0 0 0
19/03/2021
11.34
 163,500 10.65 11.39 10.65 0 0 0
18/03/2021
10.65
 125,500 10.32 11.02 10.65 2,000 0 0.0
17/03/2021
10.32
 461,800 9.68 10.32 9 0 0 0
16/03/2021
9.68
 158,600 9.07 9.68 9.17 0 0 0
15/03/2021
9.07
 129,700 8.54 9.07 8.52 0 0 0
12/03/2021
8.54
 57,300 8.52 8.70 8.33 0 0 0
11/03/2021
8.52
 131,300 8.33 8.80 8.33 0 0 0
10/03/2021
8.33
 64,600 8.56 8.56 8.06 0 0 0
09/03/2021
8.56
 121,800 8.19 8.61 8.19 0 0 0
08/03/2021
8.19
 161,700 7.83 8.38 7.96 0 0 0
05/03/2021
7.83
 152,200 7.32 7.83 7.76 0 0 0
04/03/2021
7.32
 130,000 7.69 8.23 7.32 2,000 0 0.0
03/03/2021
7.69
 6,100 7.19 7.69 7.69 0 0 0
02/03/2021
7.19
 29,100 6.73 7.19 7.19 0 0 0
01/03/2021
6.73
 78,400 6.30 6.73 6.48 0 100 -0.0
26/02/2021
6.30
 24,800 6.30 6.56 6.30 0 0 0
25/02/2021
6.30
 24,600 6.27 6.54 6.30 0 0 0
24/02/2021
6.27
 70,800 6.30 6.39 6.20 0 0 0
23/02/2021
6.30
 49,200 6.09 6.51 6.11 0 0 0
22/02/2021
6.09
 32,600 5.99 6.34 6.01 0 10,000 -0.1
19/02/2021
5.99
 19,200 5.65 6 5.72 0 0 0
18/02/2021
5.65
 39,500 5.65 5.83 5.65 0 0 0
17/02/2021
5.65
 22,500 5.37 5.66 5.23 0 0 0
09/02/2021
5.37
 32,800 5.65 5.73 5.26 0 0 0
08/02/2021
5.65
 100 5.65 5.65 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |