CTCP Đệ Tam (dta)

3.96
0.01
(0.25%)
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)
03/11/2010
10.90
 39,040 11.15 11.15 10.90 0 0 0
02/11/2010
11.15
 47,470 11.48 11.48 11.15 0 0 0
01/11/2010
11.48
 42,870 11.48 11.74 11.48 0 0 0
29/10/2010
11.48
 41,440 11.48 11.65 11.40 0 0 0
28/10/2010
11.48
 22,540 11.40 11.65 11.40 0 0 0
27/10/2010
11.40
 56,170 11.90 11.90 11.40 0 0 0
26/10/2010
11.90
 83,310 11.40 11.90 11.48 0 0 0
25/10/2010
11.40
 101,350 11.90 11.90 11.32 0 0 0
22/10/2010
11.90
 87,470 12.49 12.66 11.90 0 0 0
21/10/2010
12.49
 77,780 12.99 13.16 12.41 0 0 0
20/10/2010
12.99
 99,390 13.66 13.66 12.99 0 0 0
19/10/2010
13.66
 35,310 13.50 13.75 12.91 0 0 0
18/10/2010
13.50
 94,190 13.41 13.66 13.24 0 0 0
15/10/2010
13.41
 22,990 13.58 13.58 13.33 3,000 0 0.0
14/10/2010
13.58
 23,770 13.66 13.83 13.58 0 0 0
13/10/2010
13.66
 16,920 13.75 14.00 13.41 0 0 0
12/10/2010
13.75
 100,420 13.33 13.92 13.50 0 0 0
11/10/2010
13.33
 56,380 13.50 13.92 13.33 0 0 0
08/10/2010
13.50
 126,750 14.08 14.17 13.50 0 0 0
07/10/2010
14.08
 36,140 14.67 15.00 14.08 0 0 0
06/10/2010
14.67
 57,360 14.25 14.75 14.25 0 0 0
05/10/2010
14.25
 116,860 14.50 14.50 13.83 0 0 0
04/10/2010
14.50
 171,280 15.26 15.26 14.50 0 0 0
01/10/2010
15.26
 64,230 15.93 16.35 15.26 0 0 0
30/09/2010
15.93
 152,030 16.77 16.77 15.93 0 0 0
29/09/2010
16.77
 172,050 17.18 17.18 16.35 0 0 0
28/09/2010
17.18
 78,620 17.02 17.18 16.68 0 0 0
27/09/2010
17.02
 78,560 17.69 18.27 17.02 0 0 0
24/09/2010
17.69
 267,480 18.61 18.61 17.69 0 0 0
23/09/2010
18.61
 396,090 18.11 18.94 17.69 0 0 0
22/09/2010
18.11
 185,180 17.27 18.11 16.43 0 0 0
21/09/2010
17.27
 155,270 17.27 17.27 16.43 0 0 0
20/09/2010
17.27
 46,440 16.93 17.60 16.68 0 0 0
17/09/2010
16.93
 58,740 16.35 17.10 16.35 0 0 0
16/09/2010
16.35
 89,860 17.18 17.18 16.35 0 0 0
15/09/2010
17.18
 28,630 18.02 18.02 17.18 0 0 0
14/09/2010
18.02
 27,500 18.36 18.44 17.52 0 0 0
13/09/2010
18.36
 52,780 18.36 18.36 17.52 100 0 0.0
10/09/2010
18.36
 48,160 18.86 18.94 17.94 0 0 0
09/09/2010
18.86
 89,020 18.86 19.20 17.94 0 0 0
08/09/2010
18.86
 10,590 18.86 19.70 18.02 0 0 0
07/09/2010
18.86
 19,720 19.78 20.12 18.86 0 0 0
06/09/2010
19.78
 72,000 18.86 19.78 19.53 3,000 0 0.1
01/09/2010
18.86
 21,540 19.53 19.62 18.61 0 0 0
31/08/2010
19.53
 15,100 18.69 19.53 19.20 0 0 0
30/08/2010
18.69
 54,010 18.11 18.94 18.11 0 0 0
27/08/2010
18.11
 52,870 18.11 18.44 17.27 0 0 0
26/08/2010
18.11
 45,730 19.03 19.70 18.11 0 0 0
25/08/2010
19.03
 50 19.95 19.95 19.03 0 0 0
24/08/2010
19.95
 8,940 20.96 20.96 19.95 0 0 0
23/08/2010
20.96
 23,100 21.54 21.63 20.79 0 0 0
20/08/2010
21.54
 22,400 21.79 21.79 21.38 0 0 0
19/08/2010
21.79
 82,080 21.96 22.13 20.87 0 0 0
18/08/2010
21.96
 150,720 20.96 21.96 21.79 0 0 0
17/08/2010
20.96
 55,240 20.03 20.96 20.54 0 0 0
16/08/2010
20.03
 21,450 19.11 20.03 19.11 0 0 0
13/08/2010
19.11
 1,200 20.12 20.12 19.11 0 0 0
12/08/2010
20.12
 3,910 20.96 20.96 19.95 0 0 0
11/08/2010
20.96
 11,470 20.96 20.96 20.54 0 0 0
10/08/2010
20.96
 15,700 21.46 21.46 20.45 0 0 0
09/08/2010
21.46
 23,710 21.21 21.96 20.79 0 0 0
06/08/2010
21.21
 16,030 22.05 22.63 21.04 0 0 0
05/08/2010
22.05
 8,050 22.63 22.63 22.05 0 0 0
04/08/2010
22.63
 3,680 23.05 23.05 22.13 0 0 0
03/08/2010
23.05
 16,070 23.89 24.14 23.05 0 0 0
02/08/2010
23.89
 43,870 23.89 24.31 23.89 0 0 0
30/07/2010
23.89
 38,210 23.47 23.89 23.47 0 0 0
29/07/2010
23.47
 50,070 22.88 23.47 22.63 0 0 0
28/07/2010
22.88
 69,810 24.06 24.06 22.88 0 0 0
27/07/2010
24.06
 13,090 25.23 25.23 24.06 0 0 0
26/07/2010
25.23
 41,210 25.57 26.41 24.31 0 0 0
23/07/2010
25.57
 42,080 26.74 27.49 25.57 0 0 0
22/07/2010
26.74
 45,220 27.33 27.33 26.07 0 0 0
21/07/2010
27.33
 44,010 26.82 28.00 27.24 0 0 0
20/07/2010
26.82
 85,180 25.90 26.99 25.99 0 0 0
19/07/2010
25.90
 94,410 27.24 27.24 25.90 0 0 0
16/07/2010
27.24
 160,300 27.24 28.08 25.99 0 0 0
30/11/-0001
2.88
 12,900 2.89 2.99 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |