CTCP Đệ Tam (dta)

3.55
0.05
(1.43%)
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
(2026-02-23) 		-0.57 -14% 383,500 0 0
3.49
4.09
3.55
2 tháng
(2026-01-19) 		-0.51 -12.72% 728,600 0 0
3.49
4.09
3.55
3 tháng
(2025-12-18) 		-0.73 -17.26% 1,018,500 0 0
3.49
4.35
3.55
6 tháng
(2025-09-19) 		-1.47 -29.58% 2,762,600 2,000 0.0
3.49
4.97
3.55
12 tháng
(2025-03-24) 		-1.77 -33.59% 8,893,200 -7,000 -0.0
3.49
5.55
3.55
24 tháng
(2024-03-28) 		-1.45 -29.29% 16,416,600 -7,700 -0.0
3.25
5.66
3.55
36 tháng
(2023-04-03) 		-1.50 -30% 22,830,200 4,500 0.6
3.25
9.30
3.55
60 tháng
(2021-04-13) 		-8.90 -71.77% 53,364,900 16,300 1.3
3.25
29
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
3.59
 316,310 3.61 3.86 3.36 0 43,200 -0.2
23/05/2017
3.61
 29,560 3.38 3.61 3.61 0 0 0
22/05/2017
3.38
 3,150 3.16 3.38 3.38 0 0 0
19/05/2017
3.16
 46,030 2.96 3.16 3.16 3,000 0 0.0
18/05/2017
2.96
 1,130 2.77 2.96 2.96 0 0 0
17/05/2017
2.77
 66,470 2.59 2.77 2.77 0 0 0
16/05/2017
2.59
 152,940 2.43 2.59 2.30 0 0 0
15/05/2017
2.43
 40,220 2.48 2.48 2.38 0 0 0
12/05/2017
2.48
 11,580 2.45 2.48 2.30 0 0 0
11/05/2017
2.45
 13,660 2.44 2.47 2.28 0 0 0
10/05/2017
2.44
 45,860 2.35 2.51 2.35 0 0 0
09/05/2017
2.35
 64,630 2.20 2.35 2.20 0 4,180 -0.0
08/05/2017
2.20
 37,420 2.24 2.28 2.13 0 0 0
05/05/2017
2.24
 54,060 2.21 2.28 2.10 0 0 0
04/05/2017
2.21
 24,130 2.11 2.21 2.11 0 0 0
03/05/2017
2.11
 18,220 2.23 2.24 2.10 0 0 0
28/04/2017
2.23
 18,940 2.24 2.24 2.10 4,180 0 0.0
27/04/2017
2.24
 38,700 2.24 2.24 2.16 0 0 0
26/04/2017
2.24
 6,940 2.24 2.24 2.14 0 0 0
25/04/2017
2.24
 39,000 2.22 2.27 2.14 0 0 0
24/04/2017
2.22
 16,090 2.14 2.26 2.14 0 0 0
21/04/2017
2.14
 6,610 2.19 2.27 2.14 0 0 0
20/04/2017
2.19
 9,990 2.26 2.26 2.14 0 0 0
19/04/2017
2.26
 8,290 2.24 2.26 2.19 0 0 0
18/04/2017
2.24
 49,030 2.19 2.28 2.19 0 0 0
17/04/2017
2.19
 59,630 2.26 2.29 2.19 0 0 0
14/04/2017
2.26
 67,610 2.28 2.28 2.16 0 0 0
13/04/2017
2.28
 56,860 2.36 2.46 2.24 0 500 -0.0
12/04/2017
2.36
 222,890 2.46 2.46 2.29 0 0 0
11/04/2017
2.46
 48,460 2.34 2.46 2.29 0 0 0
10/04/2017
2.34
 132,450 2.19 2.34 2.34 0 0 0
07/04/2017
2.19
 61,710 2.33 2.33 2.17 0 0 0
05/04/2017
2.33
 28,650 2.25 2.33 2.25 0 0 0
04/04/2017
2.25
 56,000 2.38 2.38 2.25 0 0 0
03/04/2017
2.38
 74,270 2.48 2.48 2.31 0 0 0
31/03/2017
2.48
 160,350 2.50 2.50 2.32 0 0 0
30/03/2017
2.50
 78,760 2.58 2.63 2.49 0 0 0
29/03/2017
2.58
 161,140 2.42 2.58 2.42 0 0 0
28/03/2017
2.42
 152,540 2.27 2.42 2.12 0 10,000 -0.0
27/03/2017
2.27
 487,260 2.43 2.58 2.27 0 90,000 -0.2
24/03/2017
2.43
 136,070 2.28 2.43 2.43 0 0 0
23/03/2017
2.28
 52,650 2.13 2.28 2.28 0 0 0
22/03/2017
2.13
 387,600 2 2.13 2.13 500 0 0.0
21/03/2017
2
 168,920 1.88 2 1.99 0 0 0
20/03/2017
1.88
 62,750 1.76 1.88 1.77 0 0 0
17/03/2017
1.76
 313,800 1.89 1.89 1.76 50,000 0 0.1
16/03/2017
1.89
 165,730 1.95 1.95 1.82 0 0 0
15/03/2017
1.95
 48,100 1.96 2.04 1.84 0 0 0
14/03/2017
1.96
 245,160 2.04 2.09 1.90 0 0 0
13/03/2017
2.04
 879,890 2.19 2.19 2.04 0 0 0
10/03/2017
2.19
 81,610 2.13 2.24 2.10 0 0 0
09/03/2017
2.13
 130,340 2.29 2.29 2.13 0 0 0
08/03/2017
2.29
 97,370 2.46 2.46 2.29 0 0 0
07/03/2017
2.46
 3,910 2.44 2.56 2.44 0 0 0
06/03/2017
2.44
 23,480 2.51 2.51 2.44 0 0 0
03/03/2017
2.51
 10,640 2.69 2.69 2.50 0 0 0
02/03/2017
2.69
 1,120 2.64 2.69 2.48 0 0 0
01/03/2017
2.64
 26,210 2.60 2.64 2.48 0 0 0
28/02/2017
2.60
 26,110 2.48 2.60 2.57 0 0 0
27/02/2017
2.48
 20,030 2.64 2.64 2.48 0 0 0
24/02/2017
2.64
 0 2.64 2.64 2.64 0 0 0
23/02/2017
2.64
 1,490 2.58 2.75 2.64 0 0 0
22/02/2017
2.58
 23,380 2.59 2.77 2.57 0 0 0
21/02/2017
2.59
 580 2.64 2.81 2.59 0 0 0
20/02/2017
2.64
 21,490 2.64 2.82 2.64 0 0 0
17/02/2017
2.64
 3,820 2.83 2.83 2.64 0 0 0
16/02/2017
2.83
 12,720 2.65 2.83 2.52 0 0 0
15/02/2017
2.65
 9,350 2.65 2.65 2.51 0 0 0
14/02/2017
2.65
 2,220 2.52 2.65 2.52 0 0 0
13/02/2017
2.52
 6,730 2.66 2.84 2.52 0 0 0
10/02/2017
2.66
 1,160 2.85 2.85 2.66 0 0 0
09/02/2017
2.85
 4,560 2.76 2.95 2.74 0 0 0
08/02/2017
2.76
 3,350 2.64 2.79 2.67 0 0 0
07/02/2017
2.64
 26,230 2.59 2.64 2.52 0 0 0
06/02/2017
2.59
 530 2.44 2.59 2.57 0 0 0
03/02/2017
2.44
 9,240 2.56 2.73 2.44 0 0 0
02/02/2017
2.56
 37,090 2.43 2.59 2.56 0 0 0
25/01/2017
2.43
 80 2.59 2.59 2.43 0 0 0
24/01/2017
2.59
 4,330 2.43 2.59 2.43 0 0 0
23/01/2017
2.43
 10,070 2.54 2.54 2.43 0 0 0
20/01/2017
2.54
 50 2.48 2.54 2.54 0 0 0
19/01/2017
2.48
 100 2.51 2.51 2.48 0 0 0
18/01/2017
2.51
 4,840 2.52 2.56 2.51 0 0 0
17/01/2017
2.52
 3,540 2.44 2.60 2.45 0 0 0
16/01/2017
2.44
 10,980 2.43 2.58 2.43 0 0 0
13/01/2017
2.43
 2,640 2.55 2.57 2.39 0 0 0
12/01/2017
2.55
 19,980 2.40 2.56 2.41 0 0 0
11/01/2017
2.40
 3,460 2.25 2.40 2.39 0 0 0
10/01/2017
2.25
 93,130 2.39 2.55 2.24 0 0 0
09/01/2017
2.39
 2,810 2.45 2.47 2.38 0 0 0
06/01/2017
2.45
 8,470 2.46 2.63 2.33 0 0 0
05/01/2017
2.46
 5,100 2.64 2.65 2.46 0 0 0
04/01/2017
2.64
 10 2.47 2.64 2.64 0 0 0
03/01/2017
2.47
 510 2.50 2.52 2.45 0 0 0
30/12/2016
2.50
 20 2.45 2.50 2.50 0 0 0
29/12/2016
2.45
 16,600 2.44 2.45 2.39 0 0 0
28/12/2016
2.44
 25,770 2.43 2.44 2.38 0 0 0
27/12/2016
2.43
 15,010 2.46 2.55 2.38 0 0 0
26/12/2016
2.46
 86,510 2.52 2.52 2.40 0 0 0
23/12/2016
2.52
 7,880 2.38 2.52 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |