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)
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
22/12/2016
2.38
 14,990 2.38 2.43 2.38 0 0 0
21/12/2016
2.38
 9,390 2.38 2.39 2.38 0 0 0
20/12/2016
2.38
 16,810 2.38 2.48 2.38 0 0 0
19/12/2016
2.38
 16,500 2.38 2.42 2.38 0 0 0
16/12/2016
2.38
 11,430 2.37 2.38 2.21 0 0 0
15/12/2016
2.37
 22,730 2.48 2.48 2.30 0 0 0
14/12/2016
2.48
 19,910 2.50 2.57 2.32 0 0 0
13/12/2016
2.50
 12,240 2.49 2.50 2.32 0 0 0
12/12/2016
2.49
 14,750 2.67 2.67 2.49 0 0 0
09/12/2016
2.67
 8,200 2.62 2.67 2.48 0 0 0
08/12/2016
2.62
 16,780 2.70 2.76 2.51 0 0 0
07/12/2016
2.70
 13,600 2.52 2.70 2.48 0 0 0
06/12/2016
2.52
 9,010 2.48 2.57 2.48 0 0 0
05/12/2016
2.48
 3,490 2.48 2.65 2.31 0 0 0
02/12/2016
2.48
 15,590 2.57 2.57 2.40 0 0 0
01/12/2016
2.57
 11,300 2.57 2.74 2.48 0 0 0
30/11/2016
2.57
 4,460 2.61 2.61 2.46 0 0 0
29/11/2016
2.61
 31,050 2.67 2.67 2.49 0 0 0
28/11/2016
2.67
 41,020 2.70 2.70 2.67 0 0 0
25/11/2016
2.70
 13,240 2.67 2.71 2.67 0 0 0
24/11/2016
2.67
 159,150 2.75 2.94 2.67 0 0 0
23/11/2016
2.75
 31,800 2.58 2.75 2.75 0 0 0
22/11/2016
2.58
 21,850 2.42 2.58 2.58 0 0 0
21/11/2016
2.42
 43,890 2.27 2.42 2.42 0 0 0
18/11/2016
2.27
 2,360 2.20 2.28 2.05 0 0 0
17/11/2016
2.20
 10 2.36 2.36 2.20 0 0 0
16/11/2016
2.36
 7,160 2.36 2.36 2.20 0 0 0
15/11/2016
2.36
 13,850 2.53 2.53 2.36 0 0 0
14/11/2016
2.53
 130 2.71 2.71 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |