CTCP Đệ Tam (dta)

3.56
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
(2026-03-30) 		0.06 1.71% 284,200 0 0
3.44
3.71
3.56
2 tháng
(2026-03-02) 		-0.14 -3.88% 581,000 0 -0
3.44
3.71
3.56
3 tháng
(2026-01-29) 		-0.13 -3.64% 877,200 0 -0
3.43
3.79
3.56
6 tháng
(2025-10-31) 		-0.57 -13.79% 2,006,100 2,000 0.0
3.43
4.35
3.56
12 tháng
(2025-05-05) 		-0.79 -18.20% 7,969,700 -7,000 -0.0
3.43
5.14
3.56
24 tháng
(2024-05-09) 		-0.63 -14.94% 15,569,700 -7,600 -0.0
3.01
5.24
3.56
36 tháng
(2023-05-15) 		-1.75 -32.90% 22,875,000 -2,500 0.0
3.01
8.61
3.56
60 tháng
(2021-05-25) 		-5.51 -60.77% 51,366,700 20,500 1.3
3.01
26.85
3.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
4.63
 1,600 4.63 4.95 4.63 0 0 0
24/03/2023
4.63
 5,900 4.60 4.92 4.60 0 0 0
23/03/2023
4.60
 2,300 4.58 4.67 4.60 0 0 0
22/03/2023
4.58
 3,000 4.67 4.67 4.58 0 0 0
21/03/2023
4.67
 2,200 4.64 4.68 4.62 0 0 0.0
20/03/2023
4.64
 100 4.63 4.64 4.64 0 0 0.0
17/03/2023
4.63
 600 4.66 4.66 4.63 0 0 0.0
16/03/2023
4.66
 2,500 4.80 4.80 4.65 0 0 0.0
15/03/2023
4.80
 8,200 5 5 4.78 0 0 0.0
14/03/2023
5
 200 5.05 5.05 4.99 0 0 0.0
13/03/2023
5.05
 3,300 4.91 5.09 4.64 0 0 0.0
10/03/2023
4.91
 1,000 4.91 4.91 4.73 0 0 0.0
09/03/2023
4.91
 1,200 5.07 5.07 4.77 0 0 0.0
08/03/2023
5.07
 2,100 4.86 5.07 4.63 0 0 0.0
07/03/2023
4.86
 2,300 5.09 5.44 4.74 0 0 0.0
06/03/2023
5.09
 2,000 5.08 5.11 4.99 0 0 0.0
03/03/2023
5.08
 3,100 4.81 5.08 4.63 0 0 0.0
02/03/2023
4.81
 6,200 5.17 5.17 4.81 0 0 0.0
01/03/2023
5.17
 8,200 4.99 5.32 5.17 6,200 0 0.0
28/02/2023
4.99
 700 4.90 5.05 4.99 0 0 0.0
27/02/2023
4.90
 2,400 4.86 4.95 4.55 0 0 0.0
24/02/2023
4.86
 3,400 4.82 4.91 4.86 0 0 0.0
23/02/2023
4.82
 9,500 4.87 4.87 4.81 0 0 0.0
22/02/2023
4.87
 8,300 4.86 5.18 4.63 0 0 0.0
21/02/2023
4.86
 13,800 4.86 5.19 4.86 0 0 0.0
20/02/2023
4.86
 38,000 4.55 4.86 4.69 0 0 0.0
17/02/2023
4.55
 1,900 4.55 4.63 4.54 0 0 0.0
16/02/2023
4.55
 1,500 4.86 4.86 4.55 0 0 0.0
15/02/2023
4.86
 200 4.56 4.86 4.81 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |