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
(2025-11-04) 		0.01 0.22% 314,200 2,000 0.0
4.26
4.70
4.56
2 tháng
(2025-10-06) 		-0.31 -6.43% 736,700 2,000 0.0
4.26
4.82
4.56
3 tháng
(2025-09-05) 		-0.86 -16.01% 1,965,100 1,500 0.0
4.26
5.37
4.56
6 tháng
(2025-06-09) 		0.05 1.12% 5,421,300 -7,000 -0.0
4.20
5.55
4.56
12 tháng
(2024-12-09) 		0.23 5.37% 12,017,700 -7,000 -0.0
3.25
5.66
4.56
24 tháng
(2023-12-15) 		-0.82 -15.38% 16,923,200 -12,900 -0.1
3.25
5.66
4.56
36 tháng
(2022-12-20) 		-0.82 -15.38% 21,999,600 10,700 1.3
3.25
9.30
4.56
60 tháng
(2020-12-30) 		-0.16 -3.43% 60,400,500 -4,140 1.2
3.25
29
4.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
8.35
 53,800 8.20 8.50 8 0 0 0
30/08/2023
8.20
 11,200 8.29 8.36 8.11 0 0 0
29/08/2023
8.29
 41,300 8 8.45 7.90 0 0 0
28/08/2023
8
 13,800 7.97 8.25 7.89 0 0 0
25/08/2023
7.97
 10,400 8.03 8.03 7.70 0 0 0
24/08/2023
8.03
 5,000 8 8.28 8 800 0 0.0
23/08/2023
8
 8,400 8.05 8.59 8 0 0 0
22/08/2023
8.05
 23,800 8.06 8.10 7.80 0 0 0
21/08/2023
8.06
 31,000 8.08 8.08 7.53 0 0 0
18/08/2023
8.08
 57,100 8.17 8.17 7.60 0 0 0
17/08/2023
8.17
 41,900 8.17 8.23 8 0 0 0
16/08/2023
8.17
 55,000 8.32 8.32 7.74 0 0 0
15/08/2023
8.32
 15,600 8.45 8.75 8.32 0 0 0
14/08/2023
8.45
 79,200 8.45 9 8.45 0 0 0
11/08/2023
8.45
 32,400 8.48 8.48 8.10 0 0 0
10/08/2023
8.48
 34,100 8.27 8.49 8.11 0 0 0
09/08/2023
8.27
 21,400 8.54 8.54 8.12 0 0 0
08/08/2023
8.54
 85,200 8.66 8.66 8.06 0 0 0
07/08/2023
8.66
 23,000 8.88 9.10 8.29 0 0 0
04/08/2023
8.88
 104,400 8.66 9 8.06 0 0 0
03/08/2023
8.66
 82,400 9.30 9.30 8.65 0 200 -0.0
02/08/2023
9.30
 27,800 9 9.40 8.37 0 1,000 -0.0
01/08/2023
9
 79,600 8.50 9.09 8 0 0 0
31/07/2023
8.50
 21,000 8.29 8.50 7.90 0 0 0
28/07/2023
8.29
 27,500 8.07 8.59 8.07 0 0 0
27/07/2023
8.07
 44,100 8.09 8.65 7.65 0 0 0
26/07/2023
8.09
 91,300 7.57 8.09 7.52 0 0 0
25/07/2023
7.57
 24,900 7.60 7.60 7.30 0 0 0
24/07/2023
7.60
 45,700 7.48 7.68 6.96 0 0 0
21/07/2023
7.48
 4,000 7.59 7.59 7.06 0 0 0
20/07/2023
7.59
 9,700 7.50 7.80 7.25 0 0 0
19/07/2023
7.50
 1,100 7.50 7.50 7.30 0 0 0
18/07/2023
7.50
 7,500 7.60 7.60 7.25 0 0 0
17/07/2023
7.60
 8,000 7.29 7.70 7.29 0 0 0
14/07/2023
7.29
 4,500 7.49 7.71 7 0 0 0
13/07/2023
7.49
 54,100 7.27 7.76 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |