CTCP Đệ Tam (dta)

4
0.04
(1.01%)
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)
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
23/05/2023
5.39
 2,800 5.41 5.41 5.39 0 0 0
22/05/2023
5.41
 11,300 5.43 5.71 5.40 300 0 0.0
19/05/2023
5.43
 7,900 5.73 5.73 5.43 0 0 0
18/05/2023
5.73
 3,800 5.75 5.75 5.35 0 0 0
17/05/2023
5.75
 1,700 5.75 6 5.50 0 0 0
16/05/2023
5.75
 20,200 5.73 6.07 5.75 0 0 0
15/05/2023
5.73
 30,100 5.36 5.73 5.36 0 1,900 -0.0
12/05/2023
5.36
 23,300 5.25 5.40 5.10 0 0 0
11/05/2023
5.25
 9,300 5.29 5.30 5.02 0 0 0
10/05/2023
5.29
 22,700 5.13 5.29 4.95 0 0 0
09/05/2023
5.13
 12,800 4.85 5.13 4.92 0 0 0
08/05/2023
4.85
 10,600 5 5.20 4.85 0 0 0
05/05/2023
5
 3,800 5 5 4.86 0 0 0
04/05/2023
5
 10,000 5 5 4.81 0 0 0
28/04/2023
5
 2,800 5 5 4.90 0 0 0
27/04/2023
5
 12,300 5.02 5.02 4.95 0 0 0
26/04/2023
5.02
 13,200 5.01 5.30 5.02 0 0 0.0
25/04/2023
5.01
 1,100 5.01 5.01 4.95 0 0 0.0
24/04/2023
5.01
 600 5.09 5.09 4.90 0 0 0.0
21/04/2023
5.09
 0 4.95 5.09 5.09 0 0 0.0
20/04/2023
4.95
 300 5.10 5.10 4.95 0 0 0
19/04/2023
5.10
 26,800 5.10 5.10 4.85 0 0 0.0
18/04/2023
5.10
 9,000 4.81 5.10 4.89 0 0 0.0
17/04/2023
4.81
 3,900 4.97 4.97 4.81 0 0 0.0
14/04/2023
4.97
 4,200 5 5.25 4.97 0 0 0.0
13/04/2023
5
 11,600 5.01 5.04 5 0 0 0.0
12/04/2023
5.01
 10,100 5.06 5.08 5.01 0 0 0.0
11/04/2023
5.06
 3,500 5.04 5.06 5.01 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |