CTCP Đệ Tam (dta)

3.90
-0.06
(-1.52%)
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)
23/01/2024
5.20
 53,600 5.24 5.30 5.20 0 0 0
22/01/2024
5.30
 30,300 5.37 5.37 5.30 900 0 0.0
19/01/2024
5.35
 4,800 5.49 5.50 5.32 100 0 0.0
18/01/2024
5.50
 17,800 5.39 5.50 5.28 0 0 0
17/01/2024
5.43
 1,600 5.59 5.59 5.35 0 0 0
16/01/2024
5.41
 23,800 5.48 5.48 5.30 0 0 0
15/01/2024
5.48
 8,300 5.58 5.58 5.40 0 0 0
12/01/2024
5.49
 49,000 5.49 5.53 5.35 0 0 0
11/01/2024
5.50
 5,200 5.54 5.54 5.49 0 0 0
10/01/2024
5.45
 4,900 5.55 5.55 5.20 0 0 0
09/01/2024
5.47
 5,800 5.54 5.55 5.40 0 0 0
08/01/2024
5.45
 14,700 5.39 5.70 5.39 0 0 0
05/01/2024
5.38
 18,300 5.36 5.44 5.36 0 0 0
04/01/2024
5.35
 15,300 5.31 5.35 5.30 0 100 -0.0
03/01/2024
5.31
 1,100 5.40 5.40 5.31 0 0 0
02/01/2024
5.40
 13,400 5.40 5.44 5.30 0 0 0
29/12/2023
5.40
 4,400 5.44 5.48 5.40 0 0 0
28/12/2023
5.44
 3,900 5.27 5.54 5.22 0 0 0
27/12/2023
5.27
 26,800 5.36 5.65 5.27 0 0 0
26/12/2023
5.36
 5,500 5.39 5.39 5.36 0 0 0
25/12/2023
5.39
 1,500 5.39 5.50 5.18 0 0 0
22/12/2023
5.39
 14,700 5.41 5.41 5.21 0 0 0
21/12/2023
5.41
 3,900 5.32 5.47 5.21 0 0 0
20/12/2023
5.32
 300 5.36 5.36 5.30 0 0 0
19/12/2023
5.36
 2,800 5.27 5.40 4.99 0 0 0
18/12/2023
5.27
 6,600 5.33 5.45 5.21 0 0 0
15/12/2023
5.33
 5,600 5.26 5.39 5.25 0 0 0
14/12/2023
5.26
 39,000 5.50 5.50 5.24 0 0 0
13/12/2023
5.50
 4,900 5.39 5.58 5.50 0 0 0
12/12/2023
5.39
 19,900 5.26 5.40 5.28 0 0 0
11/12/2023
5.26
 5,900 5.43 5.58 5.05 0 0 0
08/12/2023
5.43
 21,400 5.58 5.65 5.36 0 0 0
07/12/2023
5.58
 7,200 5.63 5.63 5.36 0 0 0
06/12/2023
5.63
 6,000 5.59 5.70 5.50 0 0 0
05/12/2023
5.59
 7,000 5.49 5.75 5.35 0 0 0
04/12/2023
5.49
 22,900 5.20 5.50 5.21 0 0 0
01/12/2023
5.20
 15,000 5.50 5.56 5.12 0 0 0
30/11/2023
5.50
 1,800 5.58 5.85 5.50 0 0 0
29/11/2023
5.58
 33,400 5.66 5.66 5.50 0 0 0
28/11/2023
5.66
 30,800 5.67 5.67 5.50 0 0 0
27/11/2023
5.67
 22,300 5.65 5.73 5.50 0 0 0
24/11/2023
5.65
 6,900 5.79 5.90 5.65 0 0 0
23/11/2023
5.79
 27,500 5.86 5.86 5.71 0 0 0
22/11/2023
5.86
 49,900 5.85 5.90 5.70 0 0 0
21/11/2023
5.85
 186,600 6 6 5.70 0 0 0
20/11/2023
6
 1,200 6 6.12 6 0 0 0
17/11/2023
6
 87,000 6 6.33 5.90 0 0 0
16/11/2023
6
 24,900 5.88 6 5.81 0 0 0
15/11/2023
5.88
 32,100 5.62 5.98 5.80 0 0 0
14/11/2023
5.62
 91,900 5.96 5.99 5.62 0 0 0
13/11/2023
5.96
 62,500 6.40 6.40 5.96 0 0 0
10/11/2023
6.40
 9,500 6.30 6.51 6.30 0 0 0
09/11/2023
6.30
 89,100 6.11 6.45 6.11 0 0 0
08/11/2023
6.11
 7,500 5.87 6.15 6.08 0 0 0
07/11/2023
5.87
 44,500 6.30 6.37 5.87 0 0 0
06/11/2023
6.30
 19,300 6.44 6.65 6.06 0 0 0
03/11/2023
6.44
 47,000 6.44 6.60 6.01 0 0 0
02/11/2023
6.44
 23,100 6.42 6.85 6.43 0 0 0
01/11/2023
6.42
 14,600 6.90 6.90 6.42 0 0 0
31/10/2023
6.90
 39,800 7.10 7.45 6.61 0 0 0
30/10/2023
7.10
 28,000 7.10 7.20 6.61 0 0 0
27/10/2023
7.10
 8,100 6.79 7.24 6.41 0 0 0
26/10/2023
6.79
 18,000 7.30 7.30 6.79 0 0 0
25/10/2023
7.30
 3,300 7.13 7.45 7.29 0 0 0
24/10/2023
7.13
 10,300 7.14 7.14 6.75 0 0 0
23/10/2023
7.14
 700 6.75 7.20 6.75 0 0 0
20/10/2023
6.75
 15,700 6.44 6.84 6.50 0 0 0
19/10/2023
6.44
 3,000 6.89 6.89 6.41 0 0 0
18/10/2023
6.89
 15,800 6.90 6.95 6.75 0 0 0
17/10/2023
6.90
 22,000 6.93 7 6.90 0 0 0
16/10/2023
6.93
 2,900 6.80 7.06 6.76 400 0 0.0
13/10/2023
6.80
 3,000 7 7.02 6.80 0 0 0
12/10/2023
7
 17,100 6.85 7.24 6.85 0 0 0
11/10/2023
6.85
 1,700 6.80 6.95 6.60 0 0 0
10/10/2023
6.80
 36,900 7.23 7.46 6.73 0 0 0
09/10/2023
7.23
 500 7.35 7.35 7.22 0 0 0
06/10/2023
7.35
 13,900 7.35 7.35 6.84 0 0 0
05/10/2023
7.35
 35,600 7.48 7.48 6.96 0 0 0
04/10/2023
7.48
 7,500 7.33 7.48 7.30 0 0 0
03/10/2023
7.33
 19,400 7.87 7.87 7.33 0 0 0
02/10/2023
7.87
 15,000 7.90 7.99 7.70 0 0 0
29/09/2023
7.90
 26,700 7.75 8 7.52 0 0 0
28/09/2023
7.75
 13,600 7.70 7.80 7.23 0 0 0
27/09/2023
7.70
 10,300 7.50 7.70 7.40 0 0 0
26/09/2023
7.50
 6,700 7.75 7.98 7.40 0 0 0
25/09/2023
7.75
 500 7.75 7.85 7.33 0 0 0
22/09/2023
7.75
 68,600 7.90 7.90 7.35 0 800 -0.0
21/09/2023
7.90
 14,400 7.90 8.10 7.86 0 0 0
20/09/2023
7.90
 14,300 7.90 7.98 7.40 0 0 0
19/09/2023
7.90
 19,900 7.92 8.17 7.41 0 0 0
18/09/2023
7.92
 22,800 7.94 7.96 7.51 0 0 0
15/09/2023
7.94
 14,100 8 8 7.56 0 0 0
14/09/2023
8
 7,700 8 8 7.52 0 0 0
13/09/2023
8
 80,700 8.01 8.40 7.75 0 0 0
12/09/2023
8.01
 61,900 8.30 8.40 8 0 0 0
11/09/2023
8.30
 17,300 8.33 8.33 8.05 0 0 0
08/09/2023
8.33
 23,500 8.40 8.49 8.10 0 0 0
07/09/2023
8.40
 80,500 8.29 8.40 8.02 0 0 0
06/09/2023
8.29
 19,300 8.30 8.30 8.01 0 0 0
05/09/2023
8.30
 17,400 8.35 8.40 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |