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)
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
17/02/2023
4.91
 1,900 4.91 5 4.90 0 0 0.0
16/02/2023
4.91
 1,500 5.25 5.25 4.91 0 0 0.0
15/02/2023
5.25
 200 4.93 5.25 5.20 0 0 0.0
14/02/2023
4.93
 11,200 4.71 4.95 4.92 0 0 0.0
13/02/2023
4.71
 12,500 4.91 5 4.71 0 0 0.0
10/02/2023
4.91
 11,300 5.10 5.10 4.90 0 0 0.0
09/02/2023
5.10
 2,000 5.10 5.10 4.80 0 0 0.0
08/02/2023
5.10
 6,600 5.10 5.10 4.90 0 0 0.0
07/02/2023
5.10
 200 5.28 5.28 5.07 0 0 0.0
06/02/2023
5.28
 0 5.28 5.28 5.28 0 0 0.0
03/02/2023
5.28
 10,900 5.18 5.28 5 0 0 0.0
02/02/2023
5.18
 2,700 5.20 5.20 5 0 0 0.0
01/02/2023
5.20
 3,400 5.42 5.42 5.20 0 0 0.0
31/01/2023
5.42
 1,500 5.41 5.65 5.15 0 0 0.0
30/01/2023
5.41
 10,000 5.28 5.42 5.20 0 0 0.0
27/01/2023
5.28
 2,900 5 5.30 5.01 0 0 0.0
19/01/2023
5
 12,400 5 5 5 0 0 0.0
18/01/2023
5
 27,700 5.10 5.27 5 0 0 0.0
17/01/2023
5.10
 11,600 4.78 5.11 5.10 0 0 0.0
16/01/2023
4.78
 2,700 5.06 5.19 4.76 0 0 0.0
13/01/2023
5.06
 7,400 5.02 5.12 5.05 0 0 0.0
12/01/2023
5.02
 500 5.30 5.30 5.02 0 0 0.0
11/01/2023
5.30
 4,900 5.29 5.65 5 0 0 0.0
10/01/2023
5.29
 7,200 5.34 5.34 5.29 0 0 0.0
09/01/2023
5.34
 14,100 5.37 5.37 5 0 0 0.0
06/01/2023
5.37
 1,300 5.17 5.37 5.18 0 0 0.0
05/01/2023
5.17
 2,200 5.22 5.22 5.17 0 0 0.0
04/01/2023
5.22
 5,100 5.20 5.30 4.96 0 0 0.0
03/01/2023
5.20
 14,900 4.98 5.27 4.67 0 0 0.0
30/12/2022
4.98
 700 5.11 5.11 4.90 0 0 0.0
29/12/2022
5.11
 900 5.11 5.11 4.81 0 0 0.0
28/12/2022
5.11
 3,800 5.23 5.23 4.88 0 0 0.0
27/12/2022
5.23
 300 4.90 5.24 5.23 0 0 0.0
26/12/2022
4.90
 5,000 5.26 5.26 4.90 0 0 0.0
23/12/2022
5.26
 3,000 4.94 5.26 4.89 0 0 0.0
22/12/2022
4.94
 1,700 4.96 4.96 4.69 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |