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)
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
05/02/2021
5.65
 134,400 5.71 5.72 5.31 0 0 0
04/02/2021
5.71
 18,500 5.79 5.79 5.45 0 0 0
03/02/2021
5.79
 142,900 5.85 5.85 5.44 0 0 0
02/02/2021
5.85
 158,200 5.52 5.85 5.14 0 0 0
01/02/2021
5.52
 136,400 5.93 5.93 5.52 0 0 0
29/01/2021
5.93
 148,500 6.02 6.02 5.60 0 0 0
28/01/2021
6.02
 22,500 6.46 6.46 6.02 0 0 0
27/01/2021
6.46
 36,200 6.94 6.94 6.46 0 0 0
26/01/2021
6.94
 49,000 6.86 7.04 6.67 0 0 0
25/01/2021
6.86
 116,000 6.51 6.96 6.51 0 0 0
22/01/2021
6.51
 147,700 6.51 6.89 6.30 0 0 0
21/01/2021
6.51
 172,600 6.46 6.84 6.20 0 0 0
20/01/2021
6.46
 97,800 6.48 6.52 6.03 0 0 0
19/01/2021
6.48
 134,000 6.14 6.56 6.14 0 0 0
18/01/2021
6.14
 86,700 5.74 6.14 5.65 100 10,500 -0.1
15/01/2021
5.74
 191,400 5.93 6.02 5.60 0 0 0
14/01/2021
5.93
 97,300 6.19 6.19 5.83 0 0 0
13/01/2021
6.19
 175,300 6.39 6.66 5.97 0 0 0
12/01/2021
6.39
 51,100 6.39 6.40 5.95 0 0 0
11/01/2021
6.39
 488,800 6.03 6.44 5.65 0 0 0
08/01/2021
6.03
 411,700 5.64 6.03 5.65 0 3,900 -0.0
07/01/2021
5.64
 38,400 5.28 5.64 5.64 0 0 0
06/01/2021
5.28
 59,800 4.94 5.28 5.28 0 0 0
05/01/2021
4.94
 26,700 4.62 4.94 4.94 0 0 0
04/01/2021
4.62
 91,800 4.32 4.62 4.35 0 0 0
31/12/2020
4.32
 96,740 4.32 4.43 4.15 0 40 -0.0
30/12/2020
4.32
 81,660 4.35 4.51 4.11 0 0 0
29/12/2020
4.35
 37,220 4.23 4.35 4.17 0 0 0
28/12/2020
4.23
 15,750 4.24 4.24 4.06 0 0 0
25/12/2020
4.24
 37,080 4.14 4.42 3.86 0 0 0
24/12/2020
4.14
 108,540 4.44 4.44 4.14 0 0 0
23/12/2020
4.44
 64,600 4.46 4.53 4.36 0 0 0
22/12/2020
4.46
 41,120 4.46 4.62 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |