CTCP Đệ Tam (dta)

3.55
-0.11
(-3.01%)
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
(2026-07-06) 		0.07 1.95% 87,200 0 0
3.34
3.72
3.55
2 tháng
(2026-06-08) 		0.21 6.09% 238,400 -200 0
3.27
3.72
3.55
3 tháng
(2026-05-07) 		0.15 4.27% 471,200 -792 0
3.27
3.72
3.55
6 tháng
(2026-02-06) 		0 0.07% 1,310,500 -792 -0
3.27
3.79
3.55
12 tháng
(2025-08-11) 		-0.80 -17.99% 5,109,400 -8,792 -0.0
3.27
5.14
3.55
24 tháng
(2024-08-15) 		-0.03 -0.68% 14,862,000 -7,792 -0.0
3.01
5.24
3.55
36 tháng
(2023-08-21) 		-3.80 -50.96% 21,143,900 -13,292 -0.1
3.01
7.78
3.55
60 tháng
(2021-08-31) 		-8.33 -69.48% 45,752,900 20,808 1.3
3.01
26.85
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |