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)
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
21/12/2020
4.82
 115,100 4.70 5.02 4.70 0 0 0
18/12/2020
4.70
 29,350 4.73 4.73 4.50 0 0 0
17/12/2020
4.73
 50,750 4.78 4.78 4.50 0 0 0
16/12/2020
4.78
 101,980 5.13 5.34 4.78 0 0 0
15/12/2020
5.13
 35,940 4.85 5.17 4.85 0 0 0
14/12/2020
4.85
 83,780 4.54 4.85 4.60 0 0 0
11/12/2020
4.54
 147,710 4.25 4.54 4.05 0 0 0
10/12/2020
4.25
 17,430 4.20 4.25 4.11 0 0 0
09/12/2020
4.20
 13,720 4.15 4.25 4.10 0 0 0
08/12/2020
4.15
 19,240 4.15 4.35 4.10 0 0 0
07/12/2020
4.15
 100,340 3.88 4.15 4 0 0 0
04/12/2020
3.88
 6,100 3.90 3.90 3.88 0 0 0
03/12/2020
3.90
 1,700 4.04 4.04 3.85 0 0 0
02/12/2020
4.04
 1,280 3.99 4.04 3.91 0 0 0
01/12/2020
3.99
 49,040 4.06 4.06 3.82 0 0 0
30/11/2020
4.06
 12,520 4.09 4.16 3.90 0 0 0
27/11/2020
4.09
 1,770 4.15 4.15 3.90 0 0 0
26/11/2020
4.15
 5,270 4.07 4.34 3.83 0 0 0
25/11/2020
4.07
 10 3.91 4.07 4.07 0 0 0
24/11/2020
3.91
 520 3.92 4.02 3.91 0 0 0
23/11/2020
3.92
 15,290 4.06 4.06 3.90 0 0 0
20/11/2020
4.06
 20 3.90 4.08 4.06 0 0 0
19/11/2020
3.90
 19,140 3.90 4.04 3.90 0 0 0
18/11/2020
3.90
 6,850 4.01 4.01 3.90 0 0 0
17/11/2020
4.01
 20,100 3.89 4.01 3.80 0 0 0
16/11/2020
3.89
 2,520 4.06 4.06 3.89 0 0 0
13/11/2020
4.06
 1,360 4 4.09 4.06 0 0 0
12/11/2020
4
 10,200 4.01 4.01 3.81 0 0 0
11/11/2020
4.01
 110 4.03 4.03 3.90 0 0 0
10/11/2020
4.03
 14,600 4 4.03 3.81 0 0 0
09/11/2020
4
 4,540 4.07 4.07 3.80 0 0 0
06/11/2020
4.07
 30 3.94 4.07 4.07 0 0 0
05/11/2020
3.94
 120 3.90 4.16 3.72 0 0 0
04/11/2020
3.90
 40 3.93 4 3.76 0 0 0
03/11/2020
3.93
 1,750 3.70 3.95 3.90 0 0 0
02/11/2020
3.70
 4,360 3.61 3.85 3.62 0 0 0
30/10/2020
3.61
 1,330 3.61 3.85 3.61 0 0 0
29/10/2020
3.61
 2,630 3.70 3.81 3.55 0 0 0
28/10/2020
3.70
 16,790 3.80 3.80 3.70 0 0 0
27/10/2020
3.80
 2,650 3.80 3.92 3.80 0 0 0
26/10/2020
3.80
 7,160 3.92 3.92 3.80 0 0 0
23/10/2020
3.92
 8,380 3.91 3.92 3.81 0 0 0
22/10/2020
3.91
 41,160 3.96 4 3.80 0 0 0
21/10/2020
3.96
 3,260 4.17 4.17 3.96 0 0 0
20/10/2020
4.17
 1,200 4.16 4.17 4.10 0 0 0
19/10/2020
4.16
 1,480 4.07 4.20 4 0 0 0
16/10/2020
4.07
 19,370 4.24 4.24 4.01 0 0 0
15/10/2020
4.24
 6,100 4.30 4.30 4.10 0 0 0
14/10/2020
4.30
 10,150 4.30 4.30 4.28 0 0 0
13/10/2020
4.30
 163,530 4.12 4.30 3.96 0 0 0
12/10/2020
4.12
 94,750 4.28 4.40 4.10 0 0 0
09/10/2020
4.28
 99,760 4.39 4.39 4.20 0 0 0
08/10/2020
4.39
 39,470 4.36 4.42 4.28 0 0 0
07/10/2020
4.36
 38,200 4.48 4.48 4.30 0 0 0
06/10/2020
4.48
 73,900 4.33 4.59 4.30 0 0 0
05/10/2020
4.33
 52,830 4.05 4.33 4.05 0 0 0
02/10/2020
4.05
 48,010 4.33 4.57 4.04 0 0 0
01/10/2020
4.33
 13,100 4.34 4.48 4.32 0 0 0
30/09/2020
4.34
 1,760 4.31 4.40 4.34 0 0 0
29/09/2020
4.31
 14,160 4.54 4.54 4.30 0 0 0
28/09/2020
4.54
 58,730 4.26 4.55 4.30 0 0 0
25/09/2020
4.26
 6,760 4.40 4.45 4.20 0 0 0
24/09/2020
4.40
 7,890 4.56 4.56 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |