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)
26/11/2013
2.95
 42,790 3.14 3.24 2.95 0 0 0
25/11/2013
3.14
 37,620 3.33 3.33 3.14 0 0 0
22/11/2013
3.33
 62,870 3.14 3.33 2.95 0 0 0
21/11/2013
3.14
 19,600 2.95 3.14 3.14 0 0 0
20/11/2013
2.95
 73,900 2.76 2.95 2.95 0 0 0
19/11/2013
2.76
 1,200 2.67 2.76 2.76 0 0 0
18/11/2013
2.67
 1,010 2.57 2.67 2.67 0 0 0
15/11/2013
2.57
 17,700 2.48 2.57 2.57 0 0 0
14/11/2013
2.48
 59,920 2.38 2.48 2.48 0 0 0
13/11/2013
2.38
 15,830 2.29 2.38 2.38 0 0 0
12/11/2013
2.29
 18,100 2.19 2.29 2.29 0 0 0
11/11/2013
2.19
 12,860 2.29 2.38 2.19 0 290 -0.0
08/11/2013
2.29
 3,870 2.29 2.29 2.19 0 0 0
07/11/2013
2.29
 1,520 2.29 2.29 2.19 0 1,000 -0.0
06/11/2013
2.29
 9,130 2.19 2.29 2.10 0 2,000 -0.0
05/11/2013
2.19
 70 2.10 2.19 2.10 0 0 0
04/11/2013
2.10
 100 2 2.10 2 0 0 0
01/11/2013
2
 4,030 2 2.10 2 0 0 0
31/10/2013
2
 50 2.10 2.10 2 0 0 0
30/10/2013
2.10
 2,100 2.19 2.19 2.10 0 0 0
29/10/2013
2.19
 100 2.19 2.19 2.19 0 0 0
28/10/2013
2.19
 200 2.19 2.19 2.19 0 200 -0.0
25/10/2013
2.19
 260 2.10 2.19 2 0 0 0
24/10/2013
2.10
 4,280 2.19 2.19 2.10 0 0 0
23/10/2013
2.19
 2,420 2.19 2.29 2.10 0 0 0
22/10/2013
2.19
 29,830 2.10 2.19 2.10 0 0 0
21/10/2013
2.10
 15,500 2.10 2.19 2.10 0 0 0
18/10/2013
2.10
 9,980 2.10 2.19 2.10 0 0 0
17/10/2013
2.10
 5,840 2.10 2.19 2.10 0 0 0
16/10/2013
2.10
 4,000 2.10 2.10 2.10 0 0 0
15/10/2013
2.10
 2,100 2.10 2.10 2 0 0 0
14/10/2013
2.10
 4,000 2.10 2.10 2.10 0 0 0
11/10/2013
2.10
 15,350 2.10 2.19 2.10 0 2,000 -0.0
10/10/2013
2.10
 6,600 2.19 2.19 2.10 0 0 0
09/10/2013
2.19
 17,230 2.10 2.19 2 0 0 0
08/10/2013
2.10
 16,840 2.10 2.19 2 0 0 0
07/10/2013
2.10
 15,910 2.10 2.19 2 0 0 0
04/10/2013
2.10
 61,510 2 2.10 1.90 0 0 0
03/10/2013
2
 12,170 1.90 2 2 0 3,000 -0.0
02/10/2013
1.90
 1,600 1.81 1.90 1.90 0 0 0
01/10/2013
1.81
 95,750 1.90 2 1.81 1,500 0 0.0
30/09/2013
1.90
 6,100 2 2 1.90 0 0 0
27/09/2013
2
 11,240 2.10 2.10 2 0 0 0
26/09/2013
2.10
 17,620 2.10 2.10 2 1,000 0 0.0
25/09/2013
2.10
 11,440 2.19 2.19 2.10 0 0 0
24/09/2013
2.19
 2,020 2.19 2.19 2.10 0 0 0
23/09/2013
2.19
 10 2.29 2.29 2.19 0 0 0
20/09/2013
2.29
 210 2.38 2.38 2.29 0 0 0
19/09/2013
2.38
 0 2.38 2.38 2.38 0 0 0
18/09/2013
2.38
 0 2.38 2.38 2.38 0 0 0
17/09/2013
2.38
 1,310 2.38 2.38 2.29 0 300 -0.0
16/09/2013
2.38
 0 2.38 2.38 2.38 0 0 0
13/09/2013
2.38
 1,290 2.38 2.38 2.29 0 0 0
12/09/2013
2.38
 100 2.38 2.38 2.38 0 0 0
11/09/2013
2.38
 610 2.38 2.38 2.29 0 0 0
10/09/2013
2.38
 100 2.38 2.38 2.38 0 0 0
09/09/2013
2.38
 190 2.38 2.38 2.29 0 0 0
06/09/2013
2.38
 100 2.38 2.38 2.38 0 0 0
05/09/2013
2.38
 310 2.38 2.38 2.29 0 0 0
04/09/2013
2.38
 100 2.38 2.38 2.38 0 0 0
03/09/2013
2.38
 1,100 2.38 2.38 2.29 0 0 0
30/08/2013
2.38
 30 2.48 2.48 2.38 0 0 0
29/08/2013
2.48
 4,030 2.48 2.48 2.38 0 0 0
28/08/2013
2.48
 3,050 2.38 2.48 2.38 0 10 -0.0
27/08/2013
2.38
 1,100 2.48 2.48 2.38 1,000 0 0.0
26/08/2013
2.48
 3,020 2.48 2.48 2.38 0 0 0
23/08/2013
2.48
 1,120 2.48 2.48 2.38 1,000 0 0.0
22/08/2013
2.48
 1,010 2.48 2.48 2.38 0 0 0
21/08/2013
2.48
 1,410 2.48 2.48 2.38 1,000 0 0.0
20/08/2013
2.48
 1,020 2.48 2.48 2.38 0 0 0
19/08/2013
2.48
 10,340 2.48 2.48 2.38 0 0 0
16/08/2013
2.48
 3,280 2.57 2.57 2.48 0 0 0
15/08/2013
2.57
 2,550 2.67 2.67 2.57 0 0 0
14/08/2013
2.67
 100 2.67 2.67 2.67 0 0 0
13/08/2013
2.67
 3,650 2.67 2.67 2.57 0 0 0
12/08/2013
2.67
 30,020 2.67 2.76 2.67 0 0 0
09/08/2013
2.67
 150 2.67 2.67 2.67 0 0 0
08/08/2013
2.67
 490 2.67 2.67 2.57 0 0 0
07/08/2013
2.67
 15,310 2.57 2.67 2.57 0 0 0
06/08/2013
2.57
 8,220 2.57 2.67 2.57 0 0 0
05/08/2013
2.57
 4,100 2.48 2.57 2.48 0 0 0
02/08/2013
2.48
 37,070 2.38 2.48 2.29 0 0 0
01/08/2013
2.38
 43,800 2.48 2.57 2.38 0 0 0
31/07/2013
2.48
 23,650 2.57 2.57 2.48 0 0 0
30/07/2013
2.57
 34,010 2.67 2.67 2.57 0 0 0
29/07/2013
2.67
 47,410 2.86 3.05 2.67 2,200 0 0.0
26/07/2013
2.86
 34,020 3.05 3.05 2.86 0 0 0
25/07/2013
3.05
 23,110 3.24 3.24 3.05 0 0 0
24/07/2013
3.24
 1,000 3.43 3.43 3.24 0 0 0
23/07/2013
3.43
 400 3.62 3.62 3.43 0 0 0
22/07/2013
3.62
 2,100 3.62 3.62 3.43 0 0 0
19/07/2013
3.62
 4,210 3.62 3.62 3.43 0 0 0
18/07/2013
3.62
 1,000 3.62 3.62 3.62 0 0 0
17/07/2013
3.62
 5,050 3.62 3.62 3.43 0 0 0
16/07/2013
3.62
 5,760 3.62 3.62 3.43 0 0 0
15/07/2013
3.62
 4,750 3.62 3.62 3.52 0 0 0
12/07/2013
3.62
 2,500 3.52 3.62 3.52 0 0 0
11/07/2013
3.52
 2,800 3.33 3.52 3.14 0 0 0
10/07/2013
3.33
 110 3.52 3.52 3.33 0 0 0
09/07/2013
3.52
 200 3.33 3.52 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |