CTCP Đệ Tam (dta)

3.51
-0.06
(-1.68%)
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
(2026-02-11) 		-0.38 -9.62% 362,500 0 0
3.49
4.09
3.51
2 tháng
(2026-01-12) 		-0.59 -14.18% 764,800 0 0
3.49
4.16
3.51
3 tháng
(2025-12-15) 		-0.80 -18.31% 1,140,700 0 0
3.49
4.56
3.51
6 tháng
(2025-09-15) 		-1.42 -28.46% 2,835,300 2,000 0.0
3.49
5
3.51
12 tháng
(2025-03-18) 		-1.19 -25% 9,803,800 -7,000 -0.0
3.49
5.66
3.51
24 tháng
(2024-03-25) 		-0.95 -21.02% 16,547,000 -7,700 -0.0
3.25
5.66
3.51
36 tháng
(2023-03-29) 		-1.57 -30.54% 22,851,900 4,500 0.6
3.25
9.30
3.51
60 tháng
(2021-04-08) 		-9.58 -72.85% 53,797,300 16,300 1.3
3.25
29
3.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
7.27
 34,400 6.80 7.27 6.80 0 0 0
11/07/2023
6.80
 13,100 7.02 7.02 6.70 0 0 0
10/07/2023
7.02
 9,700 7.25 7.25 6.82 0 0 0
07/07/2023
7.25
 4,500 7 7.25 7 0 0 0
06/07/2023
7
 10,100 7.17 7.29 7 0 0 0
05/07/2023
7.17
 3,400 7.40 7.45 7.17 0 0 0
04/07/2023
7.40
 5,600 7 7.40 6.92 0 0 0
03/07/2023
7
 11,100 7 7.20 6.92 0 0 0
30/06/2023
7
 9,800 7.32 7.35 7 0 0 0
29/06/2023
7.32
 8,400 7.38 7.38 7.07 0 0 0
28/06/2023
7.38
 8,300 7.39 7.39 7.18 0 1,300 -0.0
27/06/2023
7.39
 5,400 7.56 7.70 7.39 0 0 0
26/06/2023
7.56
 15,500 7.50 8 7.50 0 0 0
23/06/2023
7.50
 103,000 7.31 7.82 7 0 0 0
22/06/2023
7.31
 20,100 7.54 7.56 7.31 0 0 0
21/06/2023
7.54
 13,900 7.20 7.60 7.01 0 0 0
20/06/2023
7.20
 11,600 7.08 7.55 6.59 0 0 0
19/06/2023
7.08
 66,800 7.09 7.10 6.60 4,000 0 0.0
16/06/2023
7.09
 25,500 7.62 8.15 7.09 0 0 0
15/06/2023
7.62
 41,600 7.66 7.66 7.13 0 100 -0.0
14/06/2023
7.66
 106,800 7.39 7.90 7.21 0 0 0
13/06/2023
7.39
 94,400 6.91 7.39 7.39 0 0 0
12/06/2023
6.91
 92,700 6.46 6.91 6.90 0 0 0
09/06/2023
6.46
 17,300 6.50 6.85 6.40 0 0 0
08/06/2023
6.50
 30,700 6.68 7.14 6.50 0 0 0
07/06/2023
6.68
 47,200 6.25 6.68 6.30 0 0 0
06/06/2023
6.25
 27,800 6.45 6.45 6.25 0 0 0
05/06/2023
6.45
 12,700 6.44 6.75 6.20 1,200 0 0.0
02/06/2023
6.44
 62,200 6.02 6.44 5.90 0 0 0
01/06/2023
6.02
 14,100 6.22 6.40 6.02 0 0 0
31/05/2023
6.22
 31,400 6.34 6.40 6.21 9,000 0 0.1
30/05/2023
6.34
 17,000 6.05 6.35 5.95 0 0 0
29/05/2023
6.05
 47,400 5.66 6.05 5.70 0 0 0
26/05/2023
5.66
 32,100 5.60 5.67 5.60 0 0 0
25/05/2023
5.60
 10,500 5.70 5.70 5.55 0 0 0
24/05/2023
5.70
 6,600 5.39 5.75 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |