CTCP Đệ Tam (dta)

3.56
0
(0%)
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
(2026-03-30) 		0.06 1.71% 284,200 0 0
3.44
3.71
3.56
2 tháng
(2026-03-02) 		-0.14 -3.88% 581,000 0 -0
3.44
3.71
3.56
3 tháng
(2026-01-29) 		-0.13 -3.64% 877,200 0 -0
3.43
3.79
3.56
6 tháng
(2025-10-31) 		-0.57 -13.79% 2,006,100 2,000 0.0
3.43
4.35
3.56
12 tháng
(2025-05-05) 		-0.79 -18.20% 7,969,700 -7,000 -0.0
3.43
5.14
3.56
24 tháng
(2024-05-09) 		-0.63 -14.94% 15,569,700 -7,600 -0.0
3.01
5.24
3.56
36 tháng
(2023-05-15) 		-1.75 -32.90% 22,875,000 -2,500 0.0
3.01
8.61
3.56
60 tháng
(2021-05-25) 		-5.51 -60.77% 51,366,700 20,500 1.3
3.01
26.85
3.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2013
2.73
 73,900 2.56 2.73 2.73 0 0 0
19/11/2013
2.56
 1,200 2.47 2.56 2.56 0 0 0
18/11/2013
2.47
 1,010 2.38 2.47 2.47 0 0 0
15/11/2013
2.38
 17,700 2.29 2.38 2.38 0 0 0
14/11/2013
2.29
 59,920 2.20 2.29 2.29 0 0 0
13/11/2013
2.20
 15,830 2.12 2.20 2.20 0 0 0
12/11/2013
2.12
 18,100 2.03 2.12 2.12 0 0 0
11/11/2013
2.03
 12,860 2.12 2.20 2.03 0 290 -0.0
08/11/2013
2.12
 3,870 2.12 2.12 2.03 0 0 0
07/11/2013
2.12
 1,520 2.12 2.12 2.03 0 1,000 -0.0
06/11/2013
2.12
 9,130 2.03 2.12 1.94 0 2,000 -0.0
05/11/2013
2.03
 70 1.94 2.03 1.94 0 0 0
04/11/2013
1.94
 100 1.85 1.94 1.85 0 0 0
01/11/2013
1.85
 4,030 1.85 1.94 1.85 0 0 0
31/10/2013
1.85
 50 1.94 1.94 1.85 0 0 0
30/10/2013
1.94
 2,100 2.03 2.03 1.94 0 0 0
29/10/2013
2.03
 100 2.03 2.03 2.03 0 0 0
28/10/2013
2.03
 200 2.03 2.03 2.03 0 200 -0.0
25/10/2013
2.03
 260 1.94 2.03 1.85 0 0 0
24/10/2013
1.94
 4,280 2.03 2.03 1.94 0 0 0
23/10/2013
2.03
 2,420 2.03 2.12 1.94 0 0 0
22/10/2013
2.03
 29,830 1.94 2.03 1.94 0 0 0
21/10/2013
1.94
 15,500 1.94 2.03 1.94 0 0 0
18/10/2013
1.94
 9,980 1.94 2.03 1.94 0 0 0
17/10/2013
1.94
 5,840 1.94 2.03 1.94 0 0 0
16/10/2013
1.94
 4,000 1.94 1.94 1.94 0 0 0
15/10/2013
1.94
 2,100 1.94 1.94 1.85 0 0 0
14/10/2013
1.94
 4,000 1.94 1.94 1.94 0 0 0
11/10/2013
1.94
 15,350 1.94 2.03 1.94 0 2,000 -0.0
10/10/2013
1.94
 6,600 2.03 2.03 1.94 0 0 0
09/10/2013
2.03
 17,230 1.94 2.03 1.85 0 0 0
08/10/2013
1.94
 16,840 1.94 2.03 1.85 0 0 0
07/10/2013
1.94
 15,910 1.94 2.03 1.85 0 0 0
04/10/2013
1.94
 61,510 1.85 1.94 1.76 0 0 0
03/10/2013
1.85
 12,170 1.76 1.85 1.85 0 3,000 -0.0
02/10/2013
1.76
 1,600 1.68 1.76 1.76 0 0 0
01/10/2013
1.68
 95,750 1.76 1.85 1.68 1,500 0 0.0
30/09/2013
1.76
 6,100 1.85 1.85 1.76 0 0 0
27/09/2013
1.85
 11,240 1.94 1.94 1.85 0 0 0
26/09/2013
1.94
 17,620 1.94 1.94 1.85 1,000 0 0.0
25/09/2013
1.94
 11,440 2.03 2.03 1.94 0 0 0
24/09/2013
2.03
 2,020 2.03 2.03 1.94 0 0 0
23/09/2013
2.03
 10 2.12 2.12 2.03 0 0 0
20/09/2013
2.12
 210 2.20 2.20 2.12 0 0 0
19/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
18/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
17/09/2013
2.20
 1,310 2.20 2.20 2.12 0 300 -0.0
16/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2013
2.20
 1,290 2.20 2.20 2.12 0 0 0
12/09/2013
2.20
 100 2.20 2.20 2.20 0 0 0
11/09/2013
2.20
 610 2.20 2.20 2.12 0 0 0
10/09/2013
2.20
 100 2.20 2.20 2.20 0 0 0
09/09/2013
2.20
 190 2.20 2.20 2.12 0 0 0
06/09/2013
2.20
 100 2.20 2.20 2.20 0 0 0
05/09/2013
2.20
 310 2.20 2.20 2.12 0 0 0
04/09/2013
2.20
 100 2.20 2.20 2.20 0 0 0
03/09/2013
2.20
 1,100 2.20 2.20 2.12 0 0 0
30/08/2013
2.20
 30 2.29 2.29 2.20 0 0 0
29/08/2013
2.29
 4,030 2.29 2.29 2.20 0 0 0
28/08/2013
2.29
 3,050 2.20 2.29 2.20 0 10 -0.0
27/08/2013
2.20
 1,100 2.29 2.29 2.20 1,000 0 0.0
26/08/2013
2.29
 3,020 2.29 2.29 2.20 0 0 0
23/08/2013
2.29
 1,120 2.29 2.29 2.20 1,000 0 0.0
22/08/2013
2.29
 1,010 2.29 2.29 2.20 0 0 0
21/08/2013
2.29
 1,410 2.29 2.29 2.20 1,000 0 0.0
20/08/2013
2.29
 1,020 2.29 2.29 2.20 0 0 0
19/08/2013
2.29
 10,340 2.29 2.29 2.20 0 0 0
16/08/2013
2.29
 3,280 2.38 2.38 2.29 0 0 0
15/08/2013
2.38
 2,550 2.47 2.47 2.38 0 0 0
14/08/2013
2.47
 100 2.47 2.47 2.47 0 0 0
13/08/2013
2.47
 3,650 2.47 2.47 2.38 0 0 0
12/08/2013
2.47
 30,020 2.47 2.56 2.47 0 0 0
09/08/2013
2.47
 150 2.47 2.47 2.47 0 0 0
08/08/2013
2.47
 490 2.47 2.47 2.38 0 0 0
07/08/2013
2.47
 15,310 2.38 2.47 2.38 0 0 0
06/08/2013
2.38
 8,220 2.38 2.47 2.38 0 0 0
05/08/2013
2.38
 4,100 2.29 2.38 2.29 0 0 0
02/08/2013
2.29
 37,070 2.20 2.29 2.12 0 0 0
01/08/2013
2.20
 43,800 2.29 2.38 2.20 0 0 0
31/07/2013
2.29
 23,650 2.38 2.38 2.29 0 0 0
30/07/2013
2.38
 34,010 2.47 2.47 2.38 0 0 0
29/07/2013
2.47
 47,410 2.65 2.82 2.47 2,200 0 0.0
26/07/2013
2.65
 34,020 2.82 2.82 2.65 0 0 0
25/07/2013
2.82
 23,110 3.00 3.00 2.82 0 0 0
24/07/2013
3.00
 1,000 3.17 3.17 3.00 0 0 0
23/07/2013
3.17
 400 3.35 3.35 3.17 0 0 0
22/07/2013
3.35
 2,100 3.35 3.35 3.17 0 0 0
19/07/2013
3.35
 4,210 3.35 3.35 3.17 0 0 0
18/07/2013
3.35
 1,000 3.35 3.35 3.35 0 0 0
17/07/2013
3.35
 5,050 3.35 3.35 3.17 0 0 0
16/07/2013
3.35
 5,760 3.35 3.35 3.17 0 0 0
15/07/2013
3.35
 4,750 3.35 3.35 3.26 0 0 0
12/07/2013
3.35
 2,500 3.26 3.35 3.26 0 0 0
11/07/2013
3.26
 2,800 3.09 3.26 2.91 0 0 0
10/07/2013
3.09
 110 3.26 3.26 3.09 0 0 0
09/07/2013
3.26
 200 3.09 3.26 3.26 0 0 0
08/07/2013
3.09
 5,100 3.26 3.26 3.09 0 0 0
05/07/2013
3.26
 560 3.26 3.35 3.26 0 0 0
04/07/2013
3.26
 2,800 3.17 3.26 3.17 0 0 0
03/07/2013
3.17
 100 3.00 3.17 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |