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)
23/09/2020
4.56
 42,620 4.50 4.60 4.30 0 0 0
22/09/2020
4.50
 34,950 4.70 4.70 4.38 0 0 0
21/09/2020
4.70
 48,380 4.60 4.78 4.32 0 0 0
18/09/2020
4.60
 51,860 4.44 4.60 4.25 0 0 0
17/09/2020
4.44
 88,550 4.47 4.47 4.16 0 0 0
16/09/2020
4.47
 82,320 4.80 4.80 4.47 0 0 0
15/09/2020
4.80
 119,710 4.60 4.89 4.50 0 0 0
14/09/2020
4.60
 68,820 4.31 4.61 4.31 0 0 0
11/09/2020
4.31
 79,580 4.03 4.31 4.03 0 0 0
10/09/2020
4.03
 55,620 4.33 4.33 4.03 0 0 0
09/09/2020
4.33
 4,250 4.65 4.65 4.33 0 0 0
08/09/2020
4.65
 7,500 4.99 4.99 4.65 0 0 0
07/09/2020
4.99
 70,070 5 5.33 4.65 0 0 0
04/09/2020
5
 354,010 4.75 5.08 4.76 0 0 0
03/09/2020
4.75
 47,850 4.44 4.75 4.75 0 0 0
01/09/2020
4.44
 26,660 4.15 4.44 4.44 0 0 0
31/08/2020
4.15
 35,190 3.88 4.15 4.15 0 0 0
28/08/2020
3.88
 17,300 3.63 3.88 3.88 0 0 0
27/08/2020
3.63
 18,570 3.40 3.63 3.63 0 0 0
26/08/2020
3.40
 65,160 3.18 3.40 3.18 0 0 0
25/08/2020
3.18
 15,300 3.17 3.25 3.15 0 0 0
24/08/2020
3.17
 42,010 3.13 3.18 3.10 0 0 0
21/08/2020
3.13
 16,750 3.16 3.19 3.05 0 0 0
20/08/2020
3.16
 4,330 3.13 3.17 3.09 0 0 0
19/08/2020
3.13
 3,590 3.13 3.16 3.07 0 0 0
18/08/2020
3.13
 3,610 3.12 3.14 3.06 0 0 0
17/08/2020
3.12
 8,600 3.15 3.15 2.96 0 0 0
14/08/2020
3.15
 9,600 3.14 3.15 3 0 0 0
13/08/2020
3.14
 4,450 3.14 3.16 3.10 0 0 0
12/08/2020
3.14
 1,960 3.17 3.17 3.02 0 0 0
11/08/2020
3.17
 20,210 3.15 3.19 3 0 0 0
10/08/2020
3.15
 7,950 3 3.15 2.95 0 0 0
07/08/2020
3
 10,520 3.10 3.10 2.90 0 0 0
06/08/2020
3.10
 13,950 3.14 3.30 3.10 0 0 0
05/08/2020
3.14
 7,870 3.20 3.20 3.14 0 0 0
04/08/2020
3.20
 12,030 3.10 3.20 3.10 910 0 0.0
03/08/2020
3.10
 91,250 3.33 3.33 3.10 0 0 0
31/07/2020
3.33
 360 3.34 3.34 3.14 0 0 0
30/07/2020
3.34
 7,050 3.34 3.38 3.20 1,000 0 0.0
29/07/2020
3.34
 102,300 3.39 3.39 3.16 0 0 0
28/07/2020
3.39
 59,040 3.17 3.39 3.15 3,090 0 0.0
27/07/2020
3.17
 26,110 3.40 3.40 3.17 0 0 0
24/07/2020
3.40
 18,210 3.43 3.43 3.19 0 0 0
23/07/2020
3.43
 8,550 3.42 3.50 3.34 0 0 0
22/07/2020
3.42
 8,580 3.45 3.57 3.40 0 0 0
21/07/2020
3.45
 2,440 3.45 3.45 3.45 0 0 0
20/07/2020
3.45
 219,240 3.70 3.82 3.45 0 0 0
17/07/2020
3.70
 11,060 3.90 3.90 3.70 0 0 0
16/07/2020
3.90
 10,600 3.90 3.90 3.71 0 0 0
15/07/2020
3.90
 800 3.94 3.94 3.78 0 0 0
14/07/2020
3.94
 890 3.95 3.95 3.75 0 0 0
13/07/2020
3.95
 1,370 3.98 3.98 3.80 0 0 0
10/07/2020
3.98
 6,870 3.81 3.98 3.81 0 0 0
09/07/2020
3.81
 1,910 3.89 3.90 3.73 0 0 0
08/07/2020
3.89
 7,390 3.90 3.90 3.72 0 0 0
07/07/2020
3.90
 16,170 4 4 3.86 0 0 0
06/07/2020
4
 5,110 3.96 4.13 4 0 0 0
03/07/2020
3.96
 12,590 4 4.10 3.80 0 0 0
02/07/2020
4
 910 3.95 4.07 3.83 0 0 0
01/07/2020
3.95
 6,350 3.99 3.99 3.82 0 0 0
30/06/2020
3.99
 2,430 3.82 4 3.62 0 0 0
29/06/2020
3.82
 117,440 4.10 4.10 3.82 0 0 0
26/06/2020
4.10
 95,090 4.15 4.20 3.86 0 0 0
25/06/2020
4.15
 40,980 4.38 4.38 4.08 0 0 0
24/06/2020
4.38
 103,710 4.28 4.40 3.99 0 0 0
23/06/2020
4.28
 20,080 4.18 4.28 4 0 0 0
22/06/2020
4.18
 87,320 4.47 4.77 4.16 0 0 0
19/06/2020
4.47
 53,060 4.19 4.48 3.90 0 0 0
18/06/2020
4.19
 11,010 4.28 4.47 4.19 0 0 0
17/06/2020
4.28
 21,710 4.39 4.69 4.09 0 0 0
16/06/2020
4.39
 5,920 4.65 4.79 4.35 0 0 0
15/06/2020
4.65
 7,800 5 5 4.65 0 0 0
12/06/2020
5
 1,010 4.79 5.05 5 0 0 0
11/06/2020
4.79
 15,780 4.79 4.81 4.78 3,000 0 0.0
10/06/2020
4.79
 17,930 4.60 4.80 4.30 0 0 0
09/06/2020
4.60
 1,290 4.65 4.80 4.60 0 0 0
08/06/2020
4.65
 26,720 4.57 4.69 4.50 0 0 0
05/06/2020
4.57
 9,580 4.50 4.68 4.30 0 0 0
04/06/2020
4.50
 1,520 4.50 4.77 4.50 0 0 0
03/06/2020
4.50
 5,270 4.50 4.50 4.50 0 0 0
02/06/2020
4.50
 6,340 4.49 4.75 4.38 0 0 0
01/06/2020
4.49
 9,050 4.38 4.49 4.38 0 0 0
29/05/2020
4.38
 9,700 4.35 4.38 4.33 0 0 0
28/05/2020
4.35
 19,060 4.08 4.35 4.10 0 0 0
27/05/2020
4.08
 22,040 4.12 4.40 4.08 10,800 0 0.0
26/05/2020
4.12
 1,980 4.10 4.12 3.99 0 0 0
25/05/2020
4.10
 1,130 4.02 4.10 3.97 0 0 0
22/05/2020
4.02
 24,530 4.32 4.32 4.02 0 0 0
21/05/2020
4.32
 50 4.21 4.32 4.32 0 0 0
20/05/2020
4.21
 5,880 4.20 4.30 4.10 0 0 0
19/05/2020
4.20
 16,480 4.25 4.44 4 0 0 0
18/05/2020
4.25
 20,090 4.33 4.45 4.23 0 370 -0.0
15/05/2020
4.33
 11,850 4.43 4.50 4.30 0 0 0
14/05/2020
4.43
 10,280 4.27 4.49 4 0 0 0
13/05/2020
4.27
 18,300 4.59 4.59 4.27 0 20 -0.0
12/05/2020
4.59
 14,400 4.41 4.64 4.12 0 0 0
11/05/2020
4.41
 16,560 4.74 4.74 4.41 0 0 0
08/05/2020
4.74
 11,550 4.45 4.75 4.31 0 0 0
07/05/2020
4.45
 24,810 4.77 4.77 4.44 0 0 0
06/05/2020
4.77
 2,340 5.12 5.12 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |