CTCP Đệ Tam (dta)

3.55
-0.11
(-3.01%)
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
(2026-07-06) 		0.07 1.95% 87,200 0 0
3.34
3.72
3.55
2 tháng
(2026-06-08) 		0.21 6.09% 238,400 -200 0
3.27
3.72
3.55
3 tháng
(2026-05-07) 		0.15 4.27% 471,200 -792 0
3.27
3.72
3.55
6 tháng
(2026-02-06) 		0 0.07% 1,310,500 -792 -0
3.27
3.79
3.55
12 tháng
(2025-08-11) 		-0.80 -17.99% 5,109,400 -8,792 -0.0
3.27
5.14
3.55
24 tháng
(2024-08-15) 		-0.03 -0.68% 14,862,000 -7,792 -0.0
3.01
5.24
3.55
36 tháng
(2023-08-21) 		-3.80 -50.96% 21,143,900 -13,292 -0.1
3.01
7.78
3.55
60 tháng
(2021-08-31) 		-8.33 -69.48% 45,752,900 20,808 1.3
3.01
26.85
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2017
3.13
 3,150 2.93 3.13 3.13 0 0 0
19/05/2017
2.93
 46,030 2.74 2.93 2.93 3,000 0 0.0
18/05/2017
2.74
 1,130 2.57 2.74 2.74 0 0 0
17/05/2017
2.57
 66,470 2.40 2.57 2.57 0 0 0
16/05/2017
2.40
 152,940 2.25 2.40 2.13 0 0 0
15/05/2017
2.25
 40,220 2.29 2.29 2.20 0 0 0
12/05/2017
2.29
 11,580 2.27 2.29 2.13 0 0 0
11/05/2017
2.27
 13,660 2.26 2.28 2.11 0 0 0
10/05/2017
2.26
 45,860 2.18 2.33 2.18 0 0 0
09/05/2017
2.18
 64,630 2.04 2.18 2.04 0 4,180 -0.0
08/05/2017
2.04
 37,420 2.07 2.11 1.98 0 0 0
05/05/2017
2.07
 54,060 2.05 2.11 1.94 0 0 0
04/05/2017
2.05
 24,130 1.96 2.05 1.96 0 0 0
03/05/2017
1.96
 18,220 2.06 2.07 1.95 0 0 0
28/04/2017
2.06
 18,940 2.07 2.07 1.95 4,180 0 0.0
27/04/2017
2.07
 38,700 2.07 2.07 2.00 0 0 0
26/04/2017
2.07
 6,940 2.07 2.07 1.98 0 0 0
25/04/2017
2.07
 39,000 2.05 2.10 1.98 0 0 0
24/04/2017
2.05
 16,090 1.98 2.09 1.98 0 0 0
21/04/2017
1.98
 6,610 2.03 2.10 1.98 0 0 0
20/04/2017
2.03
 9,990 2.09 2.09 1.98 0 0 0
19/04/2017
2.09
 8,290 2.07 2.09 2.03 0 0 0
18/04/2017
2.07
 49,030 2.03 2.11 2.03 0 0 0
17/04/2017
2.03
 59,630 2.09 2.12 2.03 0 0 0
14/04/2017
2.09
 67,610 2.11 2.11 2.00 0 0 0
13/04/2017
2.11
 56,860 2.19 2.28 2.07 0 500 -0.0
12/04/2017
2.19
 222,890 2.28 2.28 2.12 0 0 0
11/04/2017
2.28
 48,460 2.17 2.28 2.12 0 0 0
10/04/2017
2.17
 132,450 2.03 2.17 2.17 0 0 0
07/04/2017
2.03
 61,710 2.16 2.16 2.01 0 0 0
05/04/2017
2.16
 28,650 2.08 2.16 2.08 0 0 0
04/04/2017
2.08
 56,000 2.20 2.20 2.08 0 0 0
03/04/2017
2.20
 74,270 2.29 2.29 2.14 0 0 0
31/03/2017
2.29
 160,350 2.31 2.31 2.15 0 0 0
30/03/2017
2.31
 78,760 2.39 2.43 2.30 0 0 0
29/03/2017
2.39
 161,140 2.24 2.39 2.24 0 0 0
28/03/2017
2.24
 152,540 2.10 2.24 1.97 0 10,000 -0.0
27/03/2017
2.10
 487,260 2.25 2.39 2.10 0 90,000 -0.2
24/03/2017
2.25
 136,070 2.11 2.25 2.25 0 0 0
23/03/2017
2.11
 52,650 1.98 2.11 2.11 0 0 0
22/03/2017
1.98
 387,600 1.85 1.98 1.98 500 0 0.0
21/03/2017
1.85
 168,920 1.74 1.85 1.84 0 0 0
20/03/2017
1.74
 62,750 1.63 1.74 1.64 0 0 0
17/03/2017
1.63
 313,800 1.75 1.75 1.63 50,000 0 0.1
16/03/2017
1.75
 165,730 1.81 1.81 1.68 0 0 0
15/03/2017
1.81
 48,100 1.82 1.89 1.70 0 0 0
14/03/2017
1.82
 245,160 1.89 1.93 1.76 0 0 0
13/03/2017
1.89
 879,890 2.03 2.03 1.89 0 0 0
10/03/2017
2.03
 81,610 1.98 2.07 1.94 0 0 0
09/03/2017
1.98
 130,340 2.12 2.12 1.98 0 0 0
08/03/2017
2.12
 97,370 2.28 2.28 2.12 0 0 0
07/03/2017
2.28
 3,910 2.26 2.37 2.26 0 0 0
06/03/2017
2.26
 23,480 2.33 2.33 2.26 0 0 0
03/03/2017
2.33
 10,640 2.49 2.49 2.32 0 0 0
02/03/2017
2.49
 1,120 2.44 2.49 2.29 0 0 0
01/03/2017
2.44
 26,210 2.41 2.44 2.29 0 0 0
28/02/2017
2.41
 26,110 2.29 2.41 2.38 0 0 0
27/02/2017
2.29
 20,030 2.44 2.44 2.29 0 0 0
24/02/2017
2.44
 0 2.44 2.44 2.44 0 0 0
23/02/2017
2.44
 1,490 2.39 2.55 2.44 0 0 0
22/02/2017
2.39
 23,380 2.40 2.57 2.38 0 0 0
21/02/2017
2.40
 580 2.44 2.60 2.40 0 0 0
20/02/2017
2.44
 21,490 2.44 2.61 2.44 0 0 0
17/02/2017
2.44
 3,820 2.62 2.62 2.44 0 0 0
16/02/2017
2.62
 12,720 2.45 2.62 2.34 0 0 0
15/02/2017
2.45
 9,350 2.45 2.45 2.33 0 0 0
14/02/2017
2.45
 2,220 2.34 2.45 2.34 0 0 0
13/02/2017
2.34
 6,730 2.46 2.63 2.34 0 0 0
10/02/2017
2.46
 1,160 2.64 2.64 2.46 0 0 0
09/02/2017
2.64
 4,560 2.56 2.73 2.54 0 0 0
08/02/2017
2.56
 3,350 2.44 2.58 2.47 0 0 0
07/02/2017
2.44
 26,230 2.40 2.44 2.34 0 0 0
06/02/2017
2.40
 530 2.26 2.40 2.38 0 0 0
03/02/2017
2.26
 9,240 2.37 2.53 2.26 0 0 0
02/02/2017
2.37
 37,090 2.25 2.40 2.37 0 0 0
25/01/2017
2.25
 80 2.40 2.40 2.25 0 0 0
24/01/2017
2.40
 4,330 2.25 2.40 2.25 0 0 0
23/01/2017
2.25
 10,070 2.35 2.35 2.25 0 0 0
20/01/2017
2.35
 50 2.29 2.35 2.35 0 0 0
19/01/2017
2.29
 100 2.33 2.33 2.29 0 0 0
18/01/2017
2.33
 4,840 2.34 2.37 2.33 0 0 0
17/01/2017
2.34
 3,540 2.26 2.41 2.27 0 0 0
16/01/2017
2.26
 10,980 2.25 2.39 2.25 0 0 0
13/01/2017
2.25
 2,640 2.36 2.38 2.21 0 0 0
12/01/2017
2.36
 19,980 2.22 2.37 2.23 0 0 0
11/01/2017
2.22
 3,460 2.08 2.22 2.21 0 0 0
10/01/2017
2.08
 93,130 2.21 2.36 2.07 0 0 0
09/01/2017
2.21
 2,810 2.27 2.28 2.20 0 0 0
06/01/2017
2.27
 8,470 2.28 2.43 2.16 0 0 0
05/01/2017
2.28
 5,100 2.44 2.45 2.28 0 0 0
04/01/2017
2.44
 10 2.28 2.44 2.44 0 0 0
03/01/2017
2.28
 510 2.32 2.34 2.27 0 0 0
30/12/2016
2.32
 20 2.27 2.32 2.32 0 0 0
29/12/2016
2.27
 16,600 2.26 2.27 2.21 0 0 0
28/12/2016
2.26
 25,770 2.25 2.26 2.20 0 0 0
27/12/2016
2.25
 15,010 2.28 2.36 2.20 0 0 0
26/12/2016
2.28
 86,510 2.34 2.34 2.22 0 0 0
23/12/2016
2.34
 7,880 2.20 2.34 2.20 0 0 0
22/12/2016
2.20
 14,990 2.20 2.25 2.20 0 0 0
21/12/2016
2.20
 9,390 2.20 2.21 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |