CTCP Đệ Tam (dta)

3.56
0
(0%)
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
(2026-03-31) 		0.12 3.49% 267,300 0 0
3.44
3.71
3.56
2 tháng
(2026-03-02) 		-0.14 -3.88% 590,400 0 -0
3.44
3.71
3.56
3 tháng
(2026-01-30) 		-0.11 -2.91% 873,700 0 -0
3.43
3.79
3.56
6 tháng
(2025-11-03) 		-0.53 -13.01% 2,008,700 2,000 0.0
3.43
4.35
3.56
12 tháng
(2025-05-05) 		-0.79 -18.20% 7,979,100 -7,000 -0.0
3.43
5.14
3.56
24 tháng
(2024-05-10) 		-0.59 -14.18% 15,523,700 -7,600 -0.0
3.01
5.24
3.56
36 tháng
(2023-05-16) 		-1.76 -33.13% 22,854,300 -600 0.0
3.01
8.61
3.56
60 tháng
(2021-05-26) 		-5.61 -61.16% 51,300,200 20,500 1.3
3.01
26.85
3.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
4.46
 115,100 4.35 4.65 4.35 0 0 0
18/12/2020
4.35
 29,350 4.38 4.38 4.17 0 0 0
17/12/2020
4.38
 50,750 4.43 4.43 4.17 0 0 0
16/12/2020
4.43
 101,980 4.75 4.94 4.43 0 0 0
15/12/2020
4.75
 35,940 4.49 4.79 4.49 0 0 0
14/12/2020
4.49
 83,780 4.20 4.49 4.26 0 0 0
11/12/2020
4.20
 147,710 3.94 4.20 3.75 0 0 0
10/12/2020
3.94
 17,430 3.89 3.94 3.81 0 0 0
09/12/2020
3.89
 13,720 3.84 3.94 3.80 0 0 0
08/12/2020
3.84
 19,240 3.84 4.03 3.80 0 0 0
07/12/2020
3.84
 100,340 3.59 3.84 3.70 0 0 0
04/12/2020
3.59
 6,100 3.61 3.61 3.59 0 0 0
03/12/2020
3.61
 1,700 3.74 3.74 3.56 0 0 0
02/12/2020
3.74
 1,280 3.69 3.74 3.62 0 0 0
01/12/2020
3.69
 49,040 3.76 3.76 3.54 0 0 0
30/11/2020
3.76
 12,520 3.79 3.85 3.61 0 0 0
27/11/2020
3.79
 1,770 3.84 3.84 3.61 0 0 0
26/11/2020
3.84
 5,270 3.77 4.02 3.55 0 0 0
25/11/2020
3.77
 10 3.62 3.77 3.77 0 0 0
24/11/2020
3.62
 520 3.63 3.72 3.62 0 0 0
23/11/2020
3.63
 15,290 3.76 3.76 3.61 0 0 0
20/11/2020
3.76
 20 3.61 3.78 3.76 0 0 0
19/11/2020
3.61
 19,140 3.61 3.74 3.61 0 0 0
18/11/2020
3.61
 6,850 3.71 3.71 3.61 0 0 0
17/11/2020
3.71
 20,100 3.60 3.71 3.52 0 0 0
16/11/2020
3.60
 2,520 3.76 3.76 3.60 0 0 0
13/11/2020
3.76
 1,360 3.70 3.79 3.76 0 0 0
12/11/2020
3.70
 10,200 3.71 3.71 3.53 0 0 0
11/11/2020
3.71
 110 3.73 3.73 3.61 0 0 0
10/11/2020
3.73
 14,600 3.70 3.73 3.53 0 0 0
09/11/2020
3.70
 4,540 3.77 3.77 3.52 0 0 0
06/11/2020
3.77
 30 3.65 3.77 3.77 0 0 0
05/11/2020
3.65
 120 3.61 3.85 3.44 0 0 0
04/11/2020
3.61
 40 3.64 3.70 3.48 0 0 0
03/11/2020
3.64
 1,750 3.43 3.66 3.61 0 0 0
02/11/2020
3.43
 4,360 3.34 3.56 3.35 0 0 0
30/10/2020
3.34
 1,330 3.34 3.56 3.34 0 0 0
29/10/2020
3.34
 2,630 3.43 3.53 3.29 0 0 0
28/10/2020
3.43
 16,790 3.52 3.52 3.43 0 0 0
27/10/2020
3.52
 2,650 3.52 3.63 3.52 0 0 0
26/10/2020
3.52
 7,160 3.63 3.63 3.52 0 0 0
23/10/2020
3.63
 8,380 3.62 3.63 3.53 0 0 0
22/10/2020
3.62
 41,160 3.67 3.70 3.52 0 0 0
21/10/2020
3.67
 3,260 3.86 3.86 3.67 0 0 0
20/10/2020
3.86
 1,200 3.85 3.86 3.80 0 0 0
19/10/2020
3.85
 1,480 3.77 3.89 3.70 0 0 0
16/10/2020
3.77
 19,370 3.93 3.93 3.71 0 0 0
15/10/2020
3.93
 6,100 3.98 3.98 3.80 0 0 0
14/10/2020
3.98
 10,150 3.98 3.98 3.96 0 0 0
13/10/2020
3.98
 163,530 3.81 3.98 3.67 0 0 0
12/10/2020
3.81
 94,750 3.96 4.07 3.80 0 0 0
09/10/2020
3.96
 99,760 4.06 4.06 3.89 0 0 0
08/10/2020
4.06
 39,470 4.04 4.09 3.96 0 0 0
07/10/2020
4.04
 38,200 4.15 4.15 3.98 0 0 0
06/10/2020
4.15
 73,900 4.01 4.25 3.98 0 0 0
05/10/2020
4.01
 52,830 3.75 4.01 3.75 0 0 0
02/10/2020
3.75
 48,010 4.01 4.23 3.74 0 0 0
01/10/2020
4.01
 13,100 4.02 4.15 4 0 0 0
30/09/2020
4.02
 1,760 3.99 4.07 4.02 0 0 0
29/09/2020
3.99
 14,160 4.20 4.20 3.98 0 0 0
28/09/2020
4.20
 58,730 3.94 4.21 3.98 0 0 0
25/09/2020
3.94
 6,760 4.07 4.12 3.89 0 0 0
24/09/2020
4.07
 7,890 4.22 4.22 3.99 0 0 0
23/09/2020
4.22
 42,620 4.17 4.26 3.98 0 0 0
22/09/2020
4.17
 34,950 4.35 4.35 4.06 0 0 0
21/09/2020
4.35
 48,380 4.26 4.43 4 0 0 0
18/09/2020
4.26
 51,860 4.11 4.26 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |