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)
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
31/01/2020
5.50
 120 5.35 5.67 5.50 0 0 0
30/01/2020
5.35
 230 5.74 5.74 5.35 0 0 0
22/01/2020
5.74
 540 5.69 5.88 5.32 0 0 0
21/01/2020
5.69
 110 5.90 5.90 5.50 0 0 0
20/01/2020
5.90
 0 5.90 5.90 5.90 0 0 0
17/01/2020
5.90
 3,510 5.79 5.90 5.39 0 0 0
16/01/2020
5.79
 160 5.53 5.88 5.30 0 0 0
15/01/2020
5.53
 560 5.89 5.89 5.51 0 0 0
14/01/2020
5.89
 14,400 6 6 5.58 0 0 0
13/01/2020
6
 25,070 6.05 6.05 5.63 0 0 0
10/01/2020
6.05
 166,230 5.88 6.05 5.79 0 0 0
09/01/2020
5.88
 7,880 5.89 5.89 5.48 0 0 0
08/01/2020
5.89
 10 5.90 5.90 5.89 0 0 0
07/01/2020
5.90
 600 5.99 5.99 5.90 0 0 0
06/01/2020
5.99
 90 6 6 5.61 0 0 0
03/01/2020
6
 8,050 5.90 6.16 5.61 0 0 0
02/01/2020
5.90
 9,420 5.61 5.91 5.31 0 0 0
31/12/2019
5.61
 40 5.80 5.87 5.61 0 0 0
30/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
30/12/2019
5.80
 2,080 5.54 5.93 5.70 0 0 0
27/12/2019
5.54
 5,550 5.54 5.90 5.33 0 0 0
26/12/2019
5.54
 2,530 5.95 5.99 5.54 0 0 0
25/12/2019
5.95
 1,400 5.57 5.95 5.52 0 0 0
24/12/2019
5.57
 800 5.99 6 5.57 0 0 0
23/12/2019
5.99
 10 5.99 5.99 5.99 0 0 0
20/12/2019
5.99
 10 5.76 5.99 5.99 0 0 0
19/12/2019
5.76
 30 5.39 5.76 5.02 0 0 0
18/12/2019
5.39
 510 5.36 5.73 5.37 0 0 0
17/12/2019
5.36
 350 5.52 5.61 5.34 0 0 0
16/12/2019
5.52
 4,950 5.61 5.61 5.52 0 0 0
13/12/2019
5.61
 90 5.40 5.61 5.43 0 0 0
12/12/2019
5.40
 570 5.78 5.78 5.40 0 0 0
11/12/2019
5.78
 420 5.50 5.78 5.28 0 0 0
10/12/2019
5.50
 1,240 5.53 5.53 5.30 0 0 0
09/12/2019
5.53
 3,600 5.94 5.94 5.53 0 0 0
06/12/2019
5.94
 2,040 5.64 5.94 5.33 0 0 0
05/12/2019
5.64
 16,780 5.67 5.67 5.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |