CTCP Đệ Tam (dta)

3.66
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
(2026-07-06) 		0.01 0.28% 86,900 0 0
3.34
3.72
3.66
2 tháng
(2026-06-04) 		0.14 4.05% 246,400 -200 0
3.27
3.72
3.66
3 tháng
(2026-05-05) 		0.05 1.41% 482,100 -792 0
3.27
3.72
3.66
6 tháng
(2026-02-04) 		-0.10 -2.80% 1,318,000 -792 -0
3.27
3.79
3.66
12 tháng
(2025-08-08) 		-0.86 -19.34% 5,162,000 -8,792 -0.0
3.27
5.14
3.66
24 tháng
(2024-08-13) 		-0.10 -2.80% 14,880,800 -7,792 -0.0
3.01
5.24
3.66
36 tháng
(2023-08-21) 		-3.86 -51.76% 21,143,600 -13,292 -0.1
3.01
7.78
3.66
60 tháng
(2021-08-30) 		-8.44 -70.09% 45,921,700 20,808 1.3
3.01
26.85
3.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2024
4.74
 9,700 4.68 4.74 4.68 0 0 0
05/03/2024
4.72
 14,700 4.81 4.81 4.63 0 0 0
04/03/2024
4.72
 96,000 4.81 5.04 4.65 0 0 0
01/03/2024
4.81
 53,100 4.81 4.81 4.48 0 0 0
29/02/2024
4.81
 18,400 4.81 4.85 4.77 0 0 0
28/02/2024
4.77
 6,500 4.77 4.78 4.74 0 0 0
27/02/2024
4.78
 16,300 4.77 5.09 4.71 0 0 0
26/02/2024
4.77
 9,000 4.72 4.81 4.63 0 0 0
23/02/2024
4.79
 35,700 4.76 5.05 4.76 0 0 0
22/02/2024
4.77
 7,900 4.91 4.91 4.74 0 0 0
21/02/2024
4.80
 30,600 4.74 4.80 4.72 0 0 0
20/02/2024
4.93
 24,400 4.72 4.97 4.72 0 0 0
19/02/2024
4.72
 9,900 4.74 4.90 4.72 0 0 0
16/02/2024
4.74
 45,600 4.80 4.80 4.46 0 0 0
15/02/2024
4.80
 12,400 4.78 4.80 4.75 0 0 0
07/02/2024
4.78
 15,300 4.69 4.79 4.69 0 0 0
06/02/2024
4.77
 9,000 4.83 4.83 4.73 0 0 0
05/02/2024
4.82
 69,800 4.51 4.82 4.35 0 0 0
02/02/2024
4.51
 12,300 4.58 4.58 4.51 0 0 0
01/02/2024
4.58
 5,600 4.58 4.58 4.57 0 0 0
31/01/2024
4.57
 31,100 4.68 4.68 4.37 0 0 0
30/01/2024
4.68
 39,200 4.71 4.71 4.62 0 0 0
29/01/2024
4.71
 14,100 4.74 4.74 4.63 0 0 0
26/01/2024
4.73
 9,300 4.73 4.73 4.73 0 0 0
25/01/2024
4.86
 0 4.86 4.86 4.86 0 0 0
24/01/2024
4.86
 21,100 4.63 4.86 4.63 0 6,100 -0.0
23/01/2024
4.81
 53,600 4.85 4.91 4.81 0 0 0
22/01/2024
4.91
 30,300 4.97 4.97 4.91 900 0 0.0
19/01/2024
4.95
 4,800 5.08 5.09 4.93 100 0 0.0
18/01/2024
5.09
 17,800 4.99 5.09 4.89 0 0 0
17/01/2024
5.03
 1,600 5.18 5.18 4.95 0 0 0
16/01/2024
5.01
 23,800 5.07 5.07 4.91 0 0 0
15/01/2024
5.07
 8,300 5.17 5.17 5 0 0 0
12/01/2024
5.08
 49,000 5.08 5.12 4.95 0 0 0
11/01/2024
5.09
 5,200 5.13 5.13 5.08 0 0 0
10/01/2024
5.05
 4,900 5.14 5.14 4.81 0 0 0
09/01/2024
5.06
 5,800 5.13 5.14 5 0 0 0
08/01/2024
5.05
 14,700 4.99 5.28 4.99 0 0 0
05/01/2024
4.98
 18,300 4.96 5.04 4.96 0 0 0
04/01/2024
4.95
 15,300 4.92 4.95 4.91 0 100 -0.0
03/01/2024
4.92
 1,100 5 5 4.92 0 0 0
02/01/2024
5
 13,400 5 5.04 4.91 0 0 0
29/12/2023
5
 4,400 5.04 5.07 5 0 0 0
28/12/2023
5.04
 3,900 4.88 5.13 4.83 0 0 0
27/12/2023
4.88
 26,800 4.96 5.23 4.88 0 0 0
26/12/2023
4.96
 5,500 4.99 4.99 4.96 0 0 0
25/12/2023
4.99
 1,500 4.99 5.09 4.80 0 0 0
22/12/2023
4.99
 14,700 5.01 5.01 4.82 0 0 0
21/12/2023
5.01
 3,900 4.93 5.06 4.82 0 0 0
20/12/2023
4.93
 300 4.96 4.96 4.91 0 0 0
19/12/2023
4.96
 2,800 4.88 5 4.62 0 0 0
18/12/2023
4.88
 6,600 4.94 5.05 4.82 0 0 0
15/12/2023
4.94
 5,600 4.87 4.99 4.86 0 0 0
14/12/2023
4.87
 39,000 5.09 5.09 4.85 0 0 0
13/12/2023
5.09
 4,900 4.99 5.17 5.09 0 0 0
12/12/2023
4.99
 19,900 4.87 5 4.89 0 0 0
11/12/2023
4.87
 5,900 5.03 5.17 4.68 0 0 0
08/12/2023
5.03
 21,400 5.17 5.23 4.96 0 0 0
07/12/2023
5.17
 7,200 5.21 5.21 4.96 0 0 0
06/12/2023
5.21
 6,000 5.18 5.28 5.09 0 0 0
05/12/2023
5.18
 7,000 5.08 5.32 4.95 0 0 0
04/12/2023
5.08
 22,900 4.81 5.09 4.82 0 0 0
01/12/2023
4.81
 15,000 5.09 5.15 4.74 0 0 0
30/11/2023
5.09
 1,800 5.17 5.42 5.09 0 0 0
29/11/2023
5.17
 33,400 5.24 5.24 5.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |