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)
12/11/2020
4
 10,200 4.01 4.01 3.81 0 0 0
11/11/2020
4.01
 110 4.03 4.03 3.90 0 0 0
10/11/2020
4.03
 14,600 4 4.03 3.81 0 0 0
09/11/2020
4
 4,540 4.07 4.07 3.80 0 0 0
06/11/2020
4.07
 30 3.94 4.07 4.07 0 0 0
05/11/2020
3.94
 120 3.90 4.16 3.72 0 0 0
04/11/2020
3.90
 40 3.93 4 3.76 0 0 0
03/11/2020
3.93
 1,750 3.70 3.95 3.90 0 0 0
02/11/2020
3.70
 4,360 3.61 3.85 3.62 0 0 0
30/10/2020
3.61
 1,330 3.61 3.85 3.61 0 0 0
29/10/2020
3.61
 2,630 3.70 3.81 3.55 0 0 0
28/10/2020
3.70
 16,790 3.80 3.80 3.70 0 0 0
27/10/2020
3.80
 2,650 3.80 3.92 3.80 0 0 0
26/10/2020
3.80
 7,160 3.92 3.92 3.80 0 0 0
23/10/2020
3.92
 8,380 3.91 3.92 3.81 0 0 0
22/10/2020
3.91
 41,160 3.96 4 3.80 0 0 0
21/10/2020
3.96
 3,260 4.17 4.17 3.96 0 0 0
20/10/2020
4.17
 1,200 4.16 4.17 4.10 0 0 0
19/10/2020
4.16
 1,480 4.07 4.20 4 0 0 0
16/10/2020
4.07
 19,370 4.24 4.24 4.01 0 0 0
15/10/2020
4.24
 6,100 4.30 4.30 4.10 0 0 0
14/10/2020
4.30
 10,150 4.30 4.30 4.28 0 0 0
13/10/2020
4.30
 163,530 4.12 4.30 3.96 0 0 0
12/10/2020
4.12
 94,750 4.28 4.40 4.10 0 0 0
09/10/2020
4.28
 99,760 4.39 4.39 4.20 0 0 0
08/10/2020
4.39
 39,470 4.36 4.42 4.28 0 0 0
07/10/2020
4.36
 38,200 4.48 4.48 4.30 0 0 0
06/10/2020
4.48
 73,900 4.33 4.59 4.30 0 0 0
05/10/2020
4.33
 52,830 4.05 4.33 4.05 0 0 0
02/10/2020
4.05
 48,010 4.33 4.57 4.04 0 0 0
01/10/2020
4.33
 13,100 4.34 4.48 4.32 0 0 0
30/09/2020
4.34
 1,760 4.31 4.40 4.34 0 0 0
29/09/2020
4.31
 14,160 4.54 4.54 4.30 0 0 0
28/09/2020
4.54
 58,730 4.26 4.55 4.30 0 0 0
25/09/2020
4.26
 6,760 4.40 4.45 4.20 0 0 0
24/09/2020
4.40
 7,890 4.56 4.56 4.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |