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)
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
10/04/2023
5.04
 11,900 5.06 5.35 5.04 0 0 0.0
07/04/2023
5.06
 500 5.05 5.07 5.06 0 0 0.0
06/04/2023
5.05
 20,400 5.10 5.18 5.05 0 0 0.0
05/04/2023
5.10
 30,500 5.01 5.20 5 0 0 0.0
04/04/2023
5.01
 28,100 5 5.28 5.01 7,000 0 0.0
03/04/2023
5
 6,700 5.17 5.26 5 0 0 0
31/03/2023
5.17
 38,100 5.24 5.24 4.88 0 0 0
30/03/2023
5.24
 1,700 5.14 5.24 4.90 0 0 0
29/03/2023
5.14
 19,600 5 5.16 4.70 0 0 0
28/03/2023
5
 18,200 5 5.34 4.70 0 0 0
27/03/2023
5
 1,600 5 5.35 5 0 0 0
24/03/2023
5
 5,900 4.97 5.31 4.97 0 0 0
23/03/2023
4.97
 2,300 4.95 5.04 4.97 0 0 0
22/03/2023
4.95
 3,000 5.04 5.04 4.95 0 0 0
21/03/2023
5.04
 2,200 5.01 5.05 4.99 0 0 0.0
20/03/2023
5.01
 100 5 5.01 5.01 0 0 0.0
17/03/2023
5
 600 5.03 5.03 5 0 0 0.0
16/03/2023
5.03
 2,500 5.18 5.18 5.02 0 0 0.0
15/03/2023
5.18
 8,200 5.40 5.40 5.16 0 0 0.0
14/03/2023
5.40
 200 5.45 5.45 5.39 0 0 0.0
13/03/2023
5.45
 3,300 5.30 5.50 5.01 0 0 0.0
10/03/2023
5.30
 1,000 5.30 5.30 5.11 0 0 0.0
09/03/2023
5.30
 1,200 5.48 5.48 5.15 0 0 0.0
08/03/2023
5.48
 2,100 5.25 5.48 5 0 0 0.0
07/03/2023
5.25
 2,300 5.50 5.88 5.12 0 0 0.0
06/03/2023
5.50
 2,000 5.49 5.52 5.39 0 0 0.0
03/03/2023
5.49
 3,100 5.20 5.49 5 0 0 0.0
02/03/2023
5.20
 6,200 5.58 5.58 5.20 0 0 0.0
01/03/2023
5.58
 8,200 5.39 5.75 5.58 6,200 0 0.0
28/02/2023
5.39
 700 5.29 5.45 5.39 0 0 0.0
27/02/2023
5.29
 2,400 5.25 5.35 4.91 0 0 0.0
24/02/2023
5.25
 3,400 5.21 5.30 5.25 0 0 0.0
23/02/2023
5.21
 9,500 5.26 5.26 5.20 0 0 0.0
22/02/2023
5.26
 8,300 5.25 5.59 5 0 0 0.0
21/02/2023
5.25
 13,800 5.25 5.61 5.25 0 0 0.0
20/02/2023
5.25
 38,000 4.91 5.25 5.06 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |