CTCP Đệ Tam (dta)

3.98
0.02
(0.51%)
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
(2025-12-29) 		-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)
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
21/12/2022
4.96
 20,100 5.33 5.33 4.96 0 0 0.0
20/12/2022
5.33
 17,700 5.66 5.66 5.27 0 0 0.0
19/12/2022
5.66
 5,100 5.89 5.89 5.66 0 0 0.0
16/12/2022
5.89
 11,500 5.88 6.06 5.53 0 0 0.0
15/12/2022
5.88
 3,400 5.91 5.91 5.88 0 0 0.0
14/12/2022
5.91
 3,300 5.79 6.06 5.79 0 0 0.0
13/12/2022
5.79
 9,700 5.71 6.10 5.35 0 0 0.0
12/12/2022
5.71
 8,800 5.91 5.91 5.54 0 0 0.0
09/12/2022
5.91
 6,000 5.93 5.93 5.54 0 0 0.0
08/12/2022
5.93
 12,800 5.95 5.95 5.93 0 0 0.0
07/12/2022
5.95
 92,000 6.38 6.38 5.94 0 0 0.0
06/12/2022
6.38
 24,100 6.85 6.85 6.38 0 0 0.0
05/12/2022
6.85
 17,500 6.99 7 6.56 0 0 0.0
02/12/2022
6.99
 3,200 6.69 7.14 6.99 0 0 0.0
01/12/2022
6.69
 23,600 6.75 6.79 6.55 0 0 0.0
30/11/2022
6.75
 11,000 6.74 6.75 6.57 0 0 0.0
29/11/2022
6.74
 19,800 6.74 6.74 6.30 0 0 0.0
28/11/2022
6.74
 16,400 6.84 6.99 6.60 0 0 0.0
25/11/2022
6.84
 35,100 6.47 6.85 6.12 0 0 0.0
24/11/2022
6.47
 6,900 6.16 6.48 5.75 0 0 0.0
23/11/2022
6.16
 5,000 5.76 6.16 5.86 0 0 0.0
22/11/2022
5.76
 9,100 5.39 5.76 5.46 0 0 0.0
21/11/2022
5.39
 51,100 5.78 5.85 5.39 0 0 0.0
18/11/2022
5.78
 3,100 5.50 5.78 5.20 0 0 0.0
17/11/2022
5.50
 1,000 5.32 5.60 5.15 0 0 0.0
16/11/2022
5.32
 1,800 5.12 5.34 4.78 0 0 0.0
15/11/2022
5.12
 26,300 5.49 5.60 5.11 0 0 0.0
14/11/2022
5.49
 32,600 5.65 5.95 5.26 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |