CTCP Đệ Tam (dta)

3.98
0.02
(0.51%)
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
(2025-12-29) 		-0.22 -5.26% 292,900 0 0
3.90
4.35
3.98
2 tháng
(2025-12-01) 		-0.54 -12% 725,900 2,000 0.0
3.90
4.56
3.98
3 tháng
(2025-10-30) 		-0.60 -13.16% 1,127,500 2,000 0.0
3.90
4.70
3.98
6 tháng
(2025-08-01) 		-0.77 -16.28% 3,970,100 -8,000 -0.0
3.90
5.55
3.98
12 tháng
(2025-02-03) 		0.66 20% 11,578,700 -7,000 -0.0
3.30
5.66
3.98
24 tháng
(2024-02-15) 		-1.22 -23.55% 17,053,900 -7,700 -0.0
3.25
5.66
3.98
36 tháng
(2023-02-13) 		-0.75 -15.92% 22,484,300 10,700 1.1
3.25
9.30
3.98
60 tháng
(2021-02-23) 		-2.84 -41.76% 57,543,100 20,200 1.3
3.25
29
3.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |