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)
17/09/2020
4.11
 88,550 4.14 4.14 3.85 0 0 0
16/09/2020
4.14
 82,320 4.44 4.44 4.14 0 0 0
15/09/2020
4.44
 119,710 4.26 4.53 4.17 0 0 0
14/09/2020
4.26
 68,820 3.99 4.27 3.99 0 0 0
11/09/2020
3.99
 79,580 3.73 3.99 3.73 0 0 0
10/09/2020
3.73
 55,620 4.01 4.01 3.73 0 0 0
09/09/2020
4.01
 4,250 4.31 4.31 4.01 0 0 0
08/09/2020
4.31
 7,500 4.62 4.62 4.31 0 0 0
07/09/2020
4.62
 70,070 4.63 4.94 4.31 0 0 0
04/09/2020
4.63
 354,010 4.40 4.70 4.41 0 0 0
03/09/2020
4.40
 47,850 4.11 4.40 4.40 0 0 0
01/09/2020
4.11
 26,660 3.84 4.11 4.11 0 0 0
31/08/2020
3.84
 35,190 3.59 3.84 3.84 0 0 0
28/08/2020
3.59
 17,300 3.36 3.59 3.59 0 0 0
27/08/2020
3.36
 18,570 3.15 3.36 3.36 0 0 0
26/08/2020
3.15
 65,160 2.94 3.15 2.94 0 0 0
25/08/2020
2.94
 15,300 2.94 3.01 2.92 0 0 0
24/08/2020
2.94
 42,010 2.90 2.94 2.87 0 0 0
21/08/2020
2.90
 16,750 2.93 2.95 2.82 0 0 0
20/08/2020
2.93
 4,330 2.90 2.94 2.86 0 0 0
19/08/2020
2.90
 3,590 2.90 2.93 2.84 0 0 0
18/08/2020
2.90
 3,610 2.89 2.91 2.83 0 0 0
17/08/2020
2.89
 8,600 2.92 2.92 2.74 0 0 0
14/08/2020
2.92
 9,600 2.91 2.92 2.78 0 0 0
13/08/2020
2.91
 4,450 2.91 2.93 2.87 0 0 0
12/08/2020
2.91
 1,960 2.94 2.94 2.80 0 0 0
11/08/2020
2.94
 20,210 2.92 2.95 2.78 0 0 0
10/08/2020
2.92
 7,950 2.78 2.92 2.73 0 0 0
07/08/2020
2.78
 10,520 2.87 2.87 2.69 0 0 0
06/08/2020
2.87
 13,950 2.91 3.06 2.87 0 0 0
05/08/2020
2.91
 7,870 2.96 2.96 2.91 0 0 0
04/08/2020
2.96
 12,030 2.87 2.96 2.87 910 0 0.0
03/08/2020
2.87
 91,250 3.08 3.08 2.87 0 0 0
31/07/2020
3.08
 360 3.09 3.09 2.91 0 0 0
30/07/2020
3.09
 7,050 3.09 3.13 2.96 1,000 0 0.0
29/07/2020
3.09
 102,300 3.14 3.14 2.93 0 0 0
28/07/2020
3.14
 59,040 2.94 3.14 2.92 3,090 0 0.0
27/07/2020
2.94
 26,110 3.15 3.15 2.94 0 0 0
24/07/2020
3.15
 18,210 3.18 3.18 2.95 0 0 0
23/07/2020
3.18
 8,550 3.17 3.24 3.09 0 0 0
22/07/2020
3.17
 8,580 3.19 3.31 3.15 0 0 0
21/07/2020
3.19
 2,440 3.19 3.19 3.19 0 0 0
20/07/2020
3.19
 219,240 3.43 3.54 3.19 0 0 0
17/07/2020
3.43
 11,060 3.61 3.61 3.43 0 0 0
16/07/2020
3.61
 10,600 3.61 3.61 3.44 0 0 0
15/07/2020
3.61
 800 3.65 3.65 3.50 0 0 0
14/07/2020
3.65
 890 3.66 3.66 3.47 0 0 0
13/07/2020
3.66
 1,370 3.69 3.69 3.52 0 0 0
10/07/2020
3.69
 6,870 3.53 3.69 3.53 0 0 0
09/07/2020
3.53
 1,910 3.60 3.61 3.45 0 0 0
08/07/2020
3.60
 7,390 3.61 3.61 3.44 0 0 0
07/07/2020
3.61
 16,170 3.70 3.70 3.57 0 0 0
06/07/2020
3.70
 5,110 3.67 3.82 3.70 0 0 0
03/07/2020
3.67
 12,590 3.70 3.80 3.52 0 0 0
02/07/2020
3.70
 910 3.66 3.77 3.55 0 0 0
01/07/2020
3.66
 6,350 3.69 3.69 3.54 0 0 0
30/06/2020
3.69
 2,430 3.54 3.70 3.35 0 0 0
29/06/2020
3.54
 117,440 3.80 3.80 3.54 0 0 0
26/06/2020
3.80
 95,090 3.84 3.89 3.57 0 0 0
25/06/2020
3.84
 40,980 4.06 4.06 3.78 0 0 0
24/06/2020
4.06
 103,710 3.96 4.07 3.69 0 0 0
23/06/2020
3.96
 20,080 3.87 3.96 3.70 0 0 0
22/06/2020
3.87
 87,320 4.14 4.42 3.85 0 0 0
19/06/2020
4.14
 53,060 3.88 4.15 3.61 0 0 0
18/06/2020
3.88
 11,010 3.96 4.14 3.88 0 0 0
17/06/2020
3.96
 21,710 4.06 4.34 3.79 0 0 0
16/06/2020
4.06
 5,920 4.31 4.44 4.03 0 0 0
15/06/2020
4.31
 7,800 4.63 4.63 4.31 0 0 0
12/06/2020
4.63
 1,010 4.44 4.68 4.63 0 0 0
11/06/2020
4.44
 15,780 4.44 4.45 4.43 3,000 0 0.0
10/06/2020
4.44
 17,930 4.26 4.44 3.98 0 0 0
09/06/2020
4.26
 1,290 4.31 4.44 4.26 0 0 0
08/06/2020
4.31
 26,720 4.23 4.34 4.17 0 0 0
05/06/2020
4.23
 9,580 4.17 4.33 3.98 0 0 0
04/06/2020
4.17
 1,520 4.17 4.42 4.17 0 0 0
03/06/2020
4.17
 5,270 4.17 4.17 4.17 0 0 0
02/06/2020
4.17
 6,340 4.16 4.40 4.06 0 0 0
01/06/2020
4.16
 9,050 4.06 4.16 4.06 0 0 0
29/05/2020
4.06
 9,700 4.03 4.06 4.01 0 0 0
28/05/2020
4.03
 19,060 3.78 4.03 3.80 0 0 0
27/05/2020
3.78
 22,040 3.81 4.07 3.78 10,800 0 0.0
26/05/2020
3.81
 1,980 3.80 3.81 3.69 0 0 0
25/05/2020
3.80
 1,130 3.72 3.80 3.68 0 0 0
22/05/2020
3.72
 24,530 4 4 3.72 0 0 0
21/05/2020
4
 50 3.90 4 4 0 0 0
20/05/2020
3.90
 5,880 3.89 3.98 3.80 0 0 0
19/05/2020
3.89
 16,480 3.94 4.11 3.70 0 0 0
18/05/2020
3.94
 20,090 4.01 4.12 3.92 0 370 -0.0
15/05/2020
4.01
 11,850 4.10 4.17 3.98 0 0 0
14/05/2020
4.10
 10,280 3.95 4.16 3.70 0 0 0
13/05/2020
3.95
 18,300 4.25 4.25 3.95 0 20 -0.0
12/05/2020
4.25
 14,400 4.08 4.30 3.81 0 0 0
11/05/2020
4.08
 16,560 4.39 4.39 4.08 0 0 0
08/05/2020
4.39
 11,550 4.12 4.40 3.99 0 0 0
07/05/2020
4.12
 24,810 4.42 4.42 4.11 0 0 0
06/05/2020
4.42
 2,340 4.74 4.74 4.42 0 0 0
05/05/2020
4.74
 30 4.74 4.74 4.74 0 0 0
04/05/2020
4.74
 1,310 4.44 4.74 4.13 0 0 0
29/04/2020
4.44
 21,590 4.76 4.85 4.44 0 0 0
28/04/2020
4.76
 2,920 4.86 4.86 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |