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)
28/11/2023
5.24
 30,800 5.25 5.25 5.09 0 0 0
27/11/2023
5.25
 22,300 5.23 5.31 5.09 0 0 0
24/11/2023
5.23
 6,900 5.36 5.46 5.23 0 0 0
23/11/2023
5.36
 27,500 5.43 5.43 5.29 0 0 0
22/11/2023
5.43
 49,900 5.42 5.46 5.28 0 0 0
21/11/2023
5.42
 186,600 5.56 5.56 5.28 0 0 0
20/11/2023
5.56
 1,200 5.56 5.67 5.56 0 0 0
17/11/2023
5.56
 87,000 5.56 5.86 5.46 0 0 0
16/11/2023
5.56
 24,900 5.44 5.56 5.38 0 0 0
15/11/2023
5.44
 32,100 5.20 5.54 5.37 0 0 0
14/11/2023
5.20
 91,900 5.52 5.55 5.20 0 0 0
13/11/2023
5.52
 62,500 5.93 5.93 5.52 0 0 0
10/11/2023
5.93
 9,500 5.83 6.03 5.83 0 0 0
09/11/2023
5.83
 89,100 5.66 5.97 5.66 0 0 0
08/11/2023
5.66
 7,500 5.44 5.69 5.63 0 0 0
07/11/2023
5.44
 44,500 5.83 5.90 5.44 0 0 0
06/11/2023
5.83
 19,300 5.96 6.16 5.61 0 0 0
03/11/2023
5.96
 47,000 5.96 6.11 5.56 0 0 0
02/11/2023
5.96
 23,100 5.94 6.34 5.95 0 0 0
01/11/2023
5.94
 14,600 6.39 6.39 5.94 0 0 0
31/10/2023
6.39
 39,800 6.57 6.90 6.12 0 0 0
30/10/2023
6.57
 28,000 6.57 6.67 6.12 0 0 0
27/10/2023
6.57
 8,100 6.29 6.70 5.94 0 0 0
26/10/2023
6.29
 18,000 6.76 6.76 6.29 0 0 0
25/10/2023
6.76
 3,300 6.60 6.90 6.75 0 0 0
24/10/2023
6.60
 10,300 6.61 6.61 6.25 0 0 0
23/10/2023
6.61
 700 6.25 6.67 6.25 0 0 0
20/10/2023
6.25
 15,700 5.96 6.33 6.02 0 0 0
19/10/2023
5.96
 3,000 6.38 6.38 5.94 0 0 0
18/10/2023
6.38
 15,800 6.39 6.44 6.25 0 0 0
17/10/2023
6.39
 22,000 6.42 6.48 6.39 0 0 0
16/10/2023
6.42
 2,900 6.30 6.54 6.26 400 0 0.0
13/10/2023
6.30
 3,000 6.48 6.50 6.30 0 0 0
12/10/2023
6.48
 17,100 6.34 6.70 6.34 0 0 0
11/10/2023
6.34
 1,700 6.30 6.44 6.11 0 0 0
10/10/2023
6.30
 36,900 6.69 6.91 6.23 0 0 0
09/10/2023
6.69
 500 6.81 6.81 6.69 0 0 0
06/10/2023
6.81
 13,900 6.81 6.81 6.33 0 0 0
05/10/2023
6.81
 35,600 6.93 6.93 6.44 0 0 0
04/10/2023
6.93
 7,500 6.79 6.93 6.76 0 0 0
03/10/2023
6.79
 19,400 7.29 7.29 6.79 0 0 0
02/10/2023
7.29
 15,000 7.31 7.40 7.13 0 0 0
29/09/2023
7.31
 26,700 7.18 7.41 6.96 0 0 0
28/09/2023
7.18
 13,600 7.13 7.22 6.69 0 0 0
27/09/2023
7.13
 10,300 6.94 7.13 6.85 0 0 0
26/09/2023
6.94
 6,700 7.18 7.39 6.85 0 0 0
25/09/2023
7.18
 500 7.18 7.27 6.79 0 0 0
22/09/2023
7.18
 68,600 7.31 7.31 6.81 0 800 -0.0
21/09/2023
7.31
 14,400 7.31 7.50 7.28 0 0 0
20/09/2023
7.31
 14,300 7.31 7.39 6.85 0 0 0
19/09/2023
7.31
 19,900 7.33 7.56 6.86 0 0 0
18/09/2023
7.33
 22,800 7.35 7.37 6.95 0 0 0
15/09/2023
7.35
 14,100 7.41 7.41 7 0 0 0
14/09/2023
7.41
 7,700 7.41 7.41 6.96 0 0 0
13/09/2023
7.41
 80,700 7.42 7.78 7.18 0 0 0
12/09/2023
7.42
 61,900 7.69 7.78 7.41 0 0 0
11/09/2023
7.69
 17,300 7.71 7.71 7.45 0 0 0
08/09/2023
7.71
 23,500 7.78 7.86 7.50 0 0 0
07/09/2023
7.78
 80,500 7.68 7.78 7.43 0 0 0
06/09/2023
7.68
 19,300 7.69 7.69 7.42 0 0 0
05/09/2023
7.69
 17,400 7.73 7.78 7.56 0 0 0
31/08/2023
7.73
 53,800 7.59 7.87 7.41 0 0 0
30/08/2023
7.59
 11,200 7.68 7.74 7.51 0 0 0
29/08/2023
7.68
 41,300 7.41 7.82 7.31 0 0 0
28/08/2023
7.41
 13,800 7.38 7.64 7.31 0 0 0
25/08/2023
7.38
 10,400 7.44 7.44 7.13 0 0 0
24/08/2023
7.44
 5,000 7.41 7.67 7.41 800 0 0.0
23/08/2023
7.41
 8,400 7.45 7.95 7.41 0 0 0
22/08/2023
7.45
 23,800 7.46 7.50 7.22 0 0 0
21/08/2023
7.46
 31,000 7.48 7.48 6.97 0 0 0
18/08/2023
7.48
 57,100 7.56 7.56 7.04 0 0 0
17/08/2023
7.56
 41,900 7.56 7.62 7.41 0 0 0
16/08/2023
7.56
 55,000 7.70 7.70 7.17 0 0 0
15/08/2023
7.70
 15,600 7.82 8.10 7.70 0 0 0
14/08/2023
7.82
 79,200 7.82 8.33 7.82 0 0 0
11/08/2023
7.82
 32,400 7.85 7.85 7.50 0 0 0
10/08/2023
7.85
 34,100 7.66 7.86 7.51 0 0 0
09/08/2023
7.66
 21,400 7.91 7.91 7.52 0 0 0
08/08/2023
7.91
 85,200 8.02 8.02 7.46 0 0 0
07/08/2023
8.02
 23,000 8.22 8.43 7.68 0 0 0
04/08/2023
8.22
 104,400 8.02 8.33 7.46 0 0 0
03/08/2023
8.02
 82,400 8.61 8.61 8.01 0 200 -0.0
02/08/2023
8.61
 27,800 8.33 8.70 7.75 0 1,000 -0.0
01/08/2023
8.33
 79,600 7.87 8.42 7.41 0 0 0
31/07/2023
7.87
 21,000 7.68 7.87 7.31 0 0 0
28/07/2023
7.68
 27,500 7.47 7.95 7.47 0 0 0
27/07/2023
7.47
 44,100 7.49 8.01 7.08 0 0 0
26/07/2023
7.49
 91,300 7.01 7.49 6.96 0 0 0
25/07/2023
7.01
 24,900 7.04 7.04 6.76 0 0 0
24/07/2023
7.04
 45,700 6.93 7.11 6.44 0 0 0
21/07/2023
6.93
 4,000 7.03 7.03 6.54 0 0 0
20/07/2023
7.03
 9,700 6.94 7.22 6.71 0 0 0
19/07/2023
6.94
 1,100 6.94 6.94 6.76 0 0 0
18/07/2023
6.94
 7,500 7.04 7.04 6.71 0 0 0
17/07/2023
7.04
 8,000 6.75 7.13 6.75 0 0 0
14/07/2023
6.75
 4,500 6.94 7.14 6.48 0 0 0
13/07/2023
6.94
 54,100 6.73 7.19 6.73 0 0 0
12/07/2023
6.73
 34,400 6.30 6.73 6.30 0 0 0
11/07/2023
6.30
 13,100 6.50 6.50 6.20 0 0 0
10/07/2023
6.50
 9,700 6.71 6.71 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |