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)
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
05/05/2020
5.12
 30 5.12 5.12 5.12 0 0 0
04/05/2020
5.12
 1,310 4.79 5.12 4.46 0 0 0
29/04/2020
4.79
 21,590 5.14 5.24 4.79 0 0 0
28/04/2020
5.14
 2,920 5.25 5.25 4.89 0 0 0
27/04/2020
5.25
 7,070 5.19 5.39 4.83 0 0 0
24/04/2020
5.19
 15,510 4.92 5.25 4.58 0 0 0
23/04/2020
4.92
 14,750 5.29 5.66 4.92 0 0 0
22/04/2020
5.29
 600 5.68 5.68 5.29 0 0 0
21/04/2020
5.68
 20,110 6.10 6.10 5.68 0 0 0
20/04/2020
6.10
 30,800 5.88 6.19 5.50 0 0 0
17/04/2020
5.88
 13,920 5.52 5.90 5.15 0 0 0
16/04/2020
5.52
 8,490 5.16 5.52 5.52 0 0 0
15/04/2020
5.16
 13,860 4.83 5.16 5.16 0 0 0
14/04/2020
4.83
 13,480 4.52 4.83 4.82 0 0 0
13/04/2020
4.52
 14,080 4.23 4.52 4 0 0 0
10/04/2020
4.23
 8,000 3.96 4.23 4.10 0 0 0
09/04/2020
3.96
 11,410 3.71 3.96 3.90 0 0 0
08/04/2020
3.71
 1,490 3.94 4 3.71 0 0 0
07/04/2020
3.94
 8,020 3.79 3.94 3.58 0 0 0
06/04/2020
3.79
 5,820 3.60 3.83 3.40 0 0 0
03/04/2020
3.60
 8,230 3.69 3.90 3.60 0 0 0
01/04/2020
3.69
 890 3.46 3.70 3.26 0 0 0
31/03/2020
3.46
 13,250 3.51 3.70 3.45 0 0 0
30/03/2020
3.51
 11,770 3.77 3.77 3.51 0 0 0
27/03/2020
3.77
 49,580 4.05 4.05 3.77 0 0 0
26/03/2020
4.05
 260 3.85 4.05 3.60 0 0 0
25/03/2020
3.85
 15,720 3.67 3.90 3.43 0 0 0
24/03/2020
3.67
 2,040 3.69 3.69 3.44 0 0 0
23/03/2020
3.69
 220 3.47 3.70 3.23 0 0 0
20/03/2020
3.47
 16,800 3.73 3.90 3.47 0 0 0
19/03/2020
3.73
 10,380 4 4 3.72 0 0 0
18/03/2020
4
 820 4 4 4 0 0 0
17/03/2020
4
 480 4.13 4.13 3.85 0 0 0
16/03/2020
4.13
 21,670 3.89 4.16 3.63 0 0 0
13/03/2020
3.89
 10,050 3.72 3.90 3.46 0 0 0
12/03/2020
3.72
 6,120 3.99 4.08 3.72 0 0 0
11/03/2020
3.99
 2,290 4.08 4.08 3.80 0 0 0
10/03/2020
4.08
 2,720 4.09 4.35 3.90 40 0 0.0
09/03/2020
4.09
 1,570 4.28 4.28 3.99 0 0 0
06/03/2020
4.28
 250 4.25 4.49 4.10 0 0 0
05/03/2020
4.25
 70 4.15 4.25 4.15 0 0 0
04/03/2020
4.15
 55,140 4.28 4.28 3.99 0 0 0
03/03/2020
4.28
 10,220 4.10 4.30 4.10 0 0 0
02/03/2020
4.10
 17,470 3.90 4.16 3.90 0 0 0
28/02/2020
3.90
 18,800 3.95 4.15 3.90 0 0 0
27/02/2020
3.95
 34,520 3.88 4.15 3.72 0 0 0
26/02/2020
3.88
 59,880 4.16 4.28 3.87 0 0 0
25/02/2020
4.16
 63,880 4.04 4.18 3.76 0 0 0
24/02/2020
4.04
 60,820 4.14 4.18 3.86 0 0 0
21/02/2020
4.14
 420 4.01 4.26 4 0 0 0
20/02/2020
4.01
 1,450 4 4.24 3.86 0 0 0
19/02/2020
4
 16,970 4.28 4.48 3.99 0 0 0
18/02/2020
4.28
 15,870 4.60 4.80 4.28 0 0 0
17/02/2020
4.60
 2,030 4.69 5 4.42 0 0 0
14/02/2020
4.69
 37,900 5.04 5.04 4.69 0 0 0
13/02/2020
5.04
 810 5.04 5.04 5.03 0 0 0
12/02/2020
5.04
 1,540 5.09 5.09 5.03 0 0 0
11/02/2020
5.09
 1,810 5.02 5.09 4.68 0 0 0
10/02/2020
5.02
 0 5.02 5.02 5.02 0 0 0
07/02/2020
5.02
 9,180 5.39 5.39 5.02 0 0 0
06/02/2020
5.39
 16,110 5.46 5.46 5.08 0 0 0
05/02/2020
5.46
 500 5.30 5.46 4.96 0 0 0
04/02/2020
5.30
 30,840 5.64 5.64 5.25 0 0 0
03/02/2020
5.64
 18,320 5.50 5.78 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |