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) 		-0.23 -5.50% 285,600 0 0
3.90
4.35
3.96
2 tháng
(2025-11-28) 		-0.55 -12.22% 749,000 2,000 0.0
3.90
4.56
3.96
3 tháng
(2025-10-29) 		-0.69 -14.87% 1,149,500 2,000 0.0
3.90
4.70
3.96
6 tháng
(2025-07-31) 		-0.85 -17.71% 3,986,300 -8,000 -0.0
3.90
5.55
3.96
12 tháng
(2025-02-03) 		0.65 19.70% 11,571,400 -7,000 -0.0
3.30
5.66
3.96
24 tháng
(2024-02-07) 		-1.21 -23.45% 17,061,900 -7,700 -0.0
3.25
5.66
3.96
36 tháng
(2023-02-13) 		-0.76 -16.14% 22,477,000 10,700 1.1
3.25
9.30
3.96
60 tháng
(2021-02-22) 		-2.63 -39.97% 57,568,400 10,200 1.2
3.25
29
3.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2012
2.67
 10,340 2.76 2.76 2.67 0 0 0
01/11/2012
2.76
 56,720 2.76 2.76 2.67 0 0 0
31/10/2012
2.76
 11,960 2.86 2.86 2.76 0 0 0
30/10/2012
2.86
 830 2.95 2.95 2.86 0 0 0
29/10/2012
2.95
 4,100 3.05 3.05 2.95 0 0 0
26/10/2012
3.05
 2,520 3.14 3.14 3.05 0 0 0
25/10/2012
3.14
 830 3.24 3.24 3.14 0 0 0
24/10/2012
3.24
 4,610 3.24 3.24 3.14 0 0 0
23/10/2012
3.24
 3,430 3.24 3.24 3.14 0 0 0
22/10/2012
3.24
 3,160 3.24 3.24 3.14 0 0 0
19/10/2012
3.24
 5,600 3.33 3.33 3.24 0 0 0
18/10/2012
3.33
 3,340 3.43 3.43 3.33 0 0 0
17/10/2012
3.43
 11,030 3.43 3.43 3.33 0 0 0
16/10/2012
3.43
 5,770 3.43 3.43 3.33 0 0 0
15/10/2012
3.43
 4,830 3.43 3.43 3.33 0 0 0
12/10/2012
3.43
 10,610 3.43 3.43 3.33 0 0 0
11/10/2012
3.43
 14,900 3.43 3.43 3.33 0 0 0
10/10/2012
3.43
 22,160 3.43 3.43 3.33 0 0 0
09/10/2012
3.43
 6,120 3.43 3.43 3.33 0 0 0
08/10/2012
3.43
 7,120 3.43 3.43 3.33 0 0 0
05/10/2012
3.43
 14,450 3.43 3.43 3.33 0 0 0
04/10/2012
3.43
 16,610 3.52 3.52 3.43 0 0 0
03/10/2012
3.52
 15,810 3.52 3.62 3.52 0 0 0
02/10/2012
3.52
 15,010 3.62 3.62 3.52 0 0 0
01/10/2012
3.62
 15,000 3.62 3.62 3.62 0 0 0
28/09/2012
3.62
 15,930 3.71 3.71 3.62 0 0 0
27/09/2012
3.71
 15,000 3.71 3.71 3.71 0 0 0
26/09/2012
3.71
 15,790 3.62 3.71 3.52 0 0 0
25/09/2012
3.62
 200 3.62 3.62 3.52 0 0 0
24/09/2012
3.62
 15,200 3.62 3.62 3.52 0 0 0
21/09/2012
3.62
 15,670 3.62 3.62 3.52 0 0 0
20/09/2012
3.62
 1,110 3.81 3.81 3.62 0 0 0
19/09/2012
3.81
 21,930 3.81 3.81 3.62 0 0 0
18/09/2012
3.81
 6,400 3.90 3.90 3.71 0 0 0
17/09/2012
3.90
 5,300 3.90 3.90 3.71 0 0 0
14/09/2012
3.90
 16,330 3.90 3.90 3.71 0 0 0
13/09/2012
3.90
 15,010 3.90 3.90 3.71 0 0 0
12/09/2012
3.90
 15,000 3.90 3.90 3.90 0 0 0
11/09/2012
3.90
 18,000 3.90 3.90 3.90 0 0 0
10/09/2012
3.90
 10 4.10 4.10 3.90 0 0 0
07/09/2012
4.10
 43,010 4.10 4.19 4.10 0 0 0
06/09/2012
4.10
 16,000 4.10 4.10 4.10 0 0 0
05/09/2012
4.10
 15,020 4.29 4.29 4.10 0 0 0
04/09/2012
4.29
 15,010 4.29 4.29 4.29 0 0 0
31/08/2012
4.29
 15,000 4.29 4.29 4.29 0 0 0
30/08/2012
4.29
 15,810 4.29 4.29 4.10 0 0 0
29/08/2012
4.29
 28,220 4.10 4.29 4 0 0 0
28/08/2012
4.10
 4,300 4.10 4.10 3.90 0 0 0
27/08/2012
4.10
 22,500 4.10 4.19 3.90 0 0 0
24/08/2012
4.10
 4,440 4.19 4.19 4.10 0 0 0
23/08/2012
4.19
 3,110 4.29 4.29 4.10 0 0 0
22/08/2012
4.29
 10 4.29 4.29 4.29 0 0 0
21/08/2012
4.29
 15,010 4.48 4.48 4.29 0 0 0
20/08/2012
4.48
 20,140 4.48 4.48 4.29 0 0 0
17/08/2012
4.48
 15,090 4.38 4.48 4.19 0 0 0
16/08/2012
4.38
 15,510 4.57 4.57 4.38 0 0 0
15/08/2012
4.57
 15,000 4.57 4.57 4.57 0 0 0
14/08/2012
4.57
 15,000 4.57 4.57 4.57 0 0 0
13/08/2012
4.57
 16,020 4.57 4.57 4.38 0 0 0
10/08/2012
4.57
 17,000 4.57 4.57 4.38 0 0 0
09/08/2012
4.57
 15,100 4.57 4.57 4.57 0 0 0
08/08/2012
4.57
 17,970 4.57 4.57 4.38 0 0 0
07/08/2012
4.57
 29,540 4.57 4.57 4.38 0 0 0
06/08/2012
4.57
 23,640 4.57 4.57 4.38 0 0 0
03/08/2012
4.57
 10,260 4.57 4.57 4.38 0 0 0
02/08/2012
4.57
 12,420 4.57 4.57 4.38 0 0 0
01/08/2012
4.57
 10,910 4.76 4.76 4.57 0 0 0
31/07/2012
4.76
 11,040 4.86 4.86 4.67 0 0 0
30/07/2012
4.86
 12,530 4.86 4.86 4.86 0 0 0
27/07/2012
4.86
 13,550 4.95 4.95 4.76 0 0 0
26/07/2012
4.95
 18,050 4.95 4.95 4.76 0 0 0
25/07/2012
4.95
 13,680 4.95 4.95 4.76 0 0 0
24/07/2012
4.95
 13,650 5.14 5.14 4.95 0 0 0
23/07/2012
5.14
 29,270 5.14 5.14 5.05 0 0 0
20/07/2012
5.14
 10,000 5.14 5.14 5.14 0 0 0
19/07/2012
5.14
 19,470 4.95 5.14 4.95 0 0 0
18/07/2012
4.95
 17,250 4.76 4.95 4.76 0 0 0
17/07/2012
4.76
 18,580 4.57 4.76 4.57 0 0 0
16/07/2012
4.57
 18,140 4.48 4.57 4.29 0 0 0
13/07/2012
4.48
 27,310 4.67 4.76 4.48 0 0 0
12/07/2012
4.67
 19,980 4.67 4.67 4.67 0 0 0
11/07/2012
4.67
 1,020 4.57 4.67 4.57 0 0 0
10/07/2012
4.57
 16,220 4.57 4.57 4.48 0 0 0
09/07/2012
4.57
 25,280 4.57 4.57 4.48 0 0 0
06/07/2012
4.57
 23,980 4.67 4.67 4.48 0 0 0
05/07/2012
4.67
 11,840 4.67 4.67 4.57 0 0 0
04/07/2012
4.67
 11,730 4.67 4.67 4.67 0 0 0
03/07/2012
4.67
 14,270 4.86 4.86 4.67 0 0 0
02/07/2012
4.86
 12,010 4.95 4.95 4.76 0 0 0
29/06/2012
4.95
 8,210 4.95 4.95 4.95 0 0 0
28/06/2012
4.95
 620 4.95 4.95 4.95 0 0 0
27/06/2012
4.95
 10,090 5.14 5.14 4.95 0 0 0
26/06/2012
5.14
 7,300 5.14 5.14 5.14 0 0 0
25/06/2012
5.14
 8,100 5.14 5.14 5.05 0 0 0
22/06/2012
5.14
 9,010 5.24 5.24 5.14 0 0 0
21/06/2012
5.24
 9,460 5.24 5.24 5.14 0 0 0
20/06/2012
5.24
 11,810 5.24 5.24 5.14 0 0 0
19/06/2012
5.24
 8,110 5.33 5.33 5.14 0 0 0
18/06/2012
5.33
 12,650 5.52 5.52 5.33 0 0 0
15/06/2012
5.52
 50 5.43 5.52 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |