CTCP Đệ Tam (dta)

3.49
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
(2026-05-13) 		-0.02 -0.57% 159,900 0 0
3.42
3.54
3.49
2 tháng
(2026-04-13) 		-0.20 -5.42% 377,400 -592 0
3.42
3.69
3.49
3 tháng
(2026-03-16) 		-0.01 -0.29% 623,500 -592 -0
3.42
3.71
3.49
6 tháng
(2025-12-15) 		-0.56 -13.75% 1,782,700 -592 -0
3.42
4.22
3.49
12 tháng
(2025-06-17) 		-0.54 -13.35% 7,179,200 -7,592 -0.0
3.42
5.14
3.49
24 tháng
(2024-06-24) 		-0.53 -13.15% 15,189,600 -8,192 -0.0
3.01
5.24
3.49
36 tháng
(2023-06-28) 		-3.34 -48.93% 22,112,400 -15,592 -0.1
3.01
8.61
3.49
60 tháng
(2021-07-08) 		-5.20 -59.86% 49,859,800 16,408 1.3
3.01
26.85
3.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
7.56
 41,900 7.56 7.62 7.41 0 0 0
16/08/2023
7.56
 55,000 7.70 7.70 7.17 0 0 0
15/08/2023
7.70
 15,600 7.82 8.10 7.70 0 0 0
14/08/2023
7.82
 79,200 7.82 8.33 7.82 0 0 0
11/08/2023
7.82
 32,400 7.85 7.85 7.50 0 0 0
10/08/2023
7.85
 34,100 7.66 7.86 7.51 0 0 0
09/08/2023
7.66
 21,400 7.91 7.91 7.52 0 0 0
08/08/2023
7.91
 85,200 8.02 8.02 7.46 0 0 0
07/08/2023
8.02
 23,000 8.22 8.43 7.68 0 0 0
04/08/2023
8.22
 104,400 8.02 8.33 7.46 0 0 0
03/08/2023
8.02
 82,400 8.61 8.61 8.01 0 200 -0.0
02/08/2023
8.61
 27,800 8.33 8.70 7.75 0 1,000 -0.0
01/08/2023
8.33
 79,600 7.87 8.42 7.41 0 0 0
31/07/2023
7.87
 21,000 7.68 7.87 7.31 0 0 0
28/07/2023
7.68
 27,500 7.47 7.95 7.47 0 0 0
27/07/2023
7.47
 44,100 7.49 8.01 7.08 0 0 0
26/07/2023
7.49
 91,300 7.01 7.49 6.96 0 0 0
25/07/2023
7.01
 24,900 7.04 7.04 6.76 0 0 0
24/07/2023
7.04
 45,700 6.93 7.11 6.44 0 0 0
21/07/2023
6.93
 4,000 7.03 7.03 6.54 0 0 0
20/07/2023
7.03
 9,700 6.94 7.22 6.71 0 0 0
19/07/2023
6.94
 1,100 6.94 6.94 6.76 0 0 0
18/07/2023
6.94
 7,500 7.04 7.04 6.71 0 0 0
17/07/2023
7.04
 8,000 6.75 7.13 6.75 0 0 0
14/07/2023
6.75
 4,500 6.94 7.14 6.48 0 0 0
13/07/2023
6.94
 54,100 6.73 7.19 6.73 0 0 0
12/07/2023
6.73
 34,400 6.30 6.73 6.30 0 0 0
11/07/2023
6.30
 13,100 6.50 6.50 6.20 0 0 0
10/07/2023
6.50
 9,700 6.71 6.71 6.31 0 0 0
07/07/2023
6.71
 4,500 6.48 6.71 6.48 0 0 0
06/07/2023
6.48
 10,100 6.64 6.75 6.48 0 0 0
05/07/2023
6.64
 3,400 6.85 6.90 6.64 0 0 0
04/07/2023
6.85
 5,600 6.48 6.85 6.41 0 0 0
03/07/2023
6.48
 11,100 6.48 6.67 6.41 0 0 0
30/06/2023
6.48
 9,800 6.78 6.81 6.48 0 0 0
29/06/2023
6.78
 8,400 6.83 6.83 6.55 0 0 0
28/06/2023
6.83
 8,300 6.84 6.84 6.65 0 1,300 -0.0
27/06/2023
6.84
 5,400 7 7.13 6.84 0 0 0
26/06/2023
7
 15,500 6.94 7.41 6.94 0 0 0
23/06/2023
6.94
 103,000 6.77 7.24 6.48 0 0 0
22/06/2023
6.77
 20,100 6.98 7 6.77 0 0 0
21/06/2023
6.98
 13,900 6.67 7.04 6.49 0 0 0
20/06/2023
6.67
 11,600 6.56 6.99 6.10 0 0 0
19/06/2023
6.56
 66,800 6.56 6.57 6.11 4,000 0 0.0
16/06/2023
6.56
 25,500 7.06 7.55 6.56 0 0 0
15/06/2023
7.06
 41,600 7.09 7.09 6.60 0 100 -0.0
14/06/2023
7.09
 106,800 6.84 7.31 6.68 0 0 0
13/06/2023
6.84
 94,400 6.40 6.84 6.84 0 0 0
12/06/2023
6.40
 92,700 5.98 6.40 6.39 0 0 0
09/06/2023
5.98
 17,300 6.02 6.34 5.93 0 0 0
08/06/2023
6.02
 30,700 6.19 6.61 6.02 0 0 0
07/06/2023
6.19
 47,200 5.79 6.19 5.83 0 0 0
06/06/2023
5.79
 27,800 5.97 5.97 5.79 0 0 0
05/06/2023
5.97
 12,700 5.96 6.25 5.74 1,200 0 0.0
02/06/2023
5.96
 62,200 5.57 5.96 5.46 0 0 0
01/06/2023
5.57
 14,100 5.76 5.93 5.57 0 0 0
31/05/2023
5.76
 31,400 5.87 5.93 5.75 9,000 0 0.1
30/05/2023
5.87
 17,000 5.60 5.88 5.51 0 0 0
29/05/2023
5.60
 47,400 5.24 5.60 5.28 0 0 0
26/05/2023
5.24
 32,100 5.19 5.25 5.19 0 0 0
25/05/2023
5.19
 10,500 5.28 5.28 5.14 0 0 0
24/05/2023
5.28
 6,600 4.99 5.32 5.23 0 0 0
23/05/2023
4.99
 2,800 5.01 5.01 4.99 0 0 0
22/05/2023
5.01
 11,300 5.03 5.29 5 300 0 0.0
19/05/2023
5.03
 7,900 5.31 5.31 5.03 0 0 0
18/05/2023
5.31
 3,800 5.32 5.32 4.95 0 0 0
17/05/2023
5.32
 1,700 5.32 5.56 5.09 0 0 0
16/05/2023
5.32
 20,200 5.31 5.62 5.32 0 0 0
15/05/2023
5.31
 30,100 4.96 5.31 4.96 0 1,900 -0.0
12/05/2023
4.96
 23,300 4.86 5 4.72 0 0 0
11/05/2023
4.86
 9,300 4.90 4.91 4.65 0 0 0
10/05/2023
4.90
 22,700 4.75 4.90 4.58 0 0 0
09/05/2023
4.75
 12,800 4.49 4.75 4.56 0 0 0
08/05/2023
4.49
 10,600 4.63 4.81 4.49 0 0 0
05/05/2023
4.63
 3,800 4.63 4.63 4.50 0 0 0
04/05/2023
4.63
 10,000 4.63 4.63 4.45 0 0 0
28/04/2023
4.63
 2,800 4.63 4.63 4.54 0 0 0
27/04/2023
4.63
 12,300 4.65 4.65 4.58 0 0 0
26/04/2023
4.65
 13,200 4.64 4.91 4.65 0 0 0.0
25/04/2023
4.64
 1,100 4.64 4.64 4.58 0 0 0.0
24/04/2023
4.64
 600 4.71 4.71 4.54 0 0 0.0
21/04/2023
4.71
 0 4.58 4.71 4.71 0 0 0.0
20/04/2023
4.58
 300 4.72 4.72 4.58 0 0 0
19/04/2023
4.72
 26,800 4.72 4.72 4.49 0 0 0.0
18/04/2023
4.72
 9,000 4.45 4.72 4.53 0 0 0.0
17/04/2023
4.45
 3,900 4.60 4.60 4.45 0 0 0.0
14/04/2023
4.60
 4,200 4.63 4.86 4.60 0 0 0.0
13/04/2023
4.63
 11,600 4.64 4.67 4.63 0 0 0.0
12/04/2023
4.64
 10,100 4.69 4.70 4.64 0 0 0.0
11/04/2023
4.69
 3,500 4.67 4.69 4.64 0 0 0.0
10/04/2023
4.67
 11,900 4.69 4.95 4.67 0 0 0.0
07/04/2023
4.69
 500 4.68 4.69 4.69 0 0 0.0
06/04/2023
4.68
 20,400 4.72 4.80 4.68 0 0 0.0
05/04/2023
4.72
 30,500 4.64 4.81 4.63 0 0 0.0
04/04/2023
4.64
 28,100 4.63 4.89 4.64 7,000 0 0.0
03/04/2023
4.63
 6,700 4.79 4.87 4.63 0 0 0
31/03/2023
4.79
 38,100 4.85 4.85 4.52 0 0 0
30/03/2023
4.85
 1,700 4.76 4.85 4.54 0 0 0
29/03/2023
4.76
 19,600 4.63 4.78 4.35 0 0 0
28/03/2023
4.63
 18,200 4.63 4.94 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |