CTCP Đệ Tam (dta)

3.55
-0.11
(-3.01%)
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
(2026-07-06) 		0.07 1.95% 87,200 0 0
3.34
3.72
3.66
2 tháng
(2026-06-05) 		0.21 6.09% 244,900 -200 0
3.27
3.72
3.66
3 tháng
(2026-05-06) 		0.13 3.68% 481,800 -792 0
3.27
3.72
3.66
6 tháng
(2026-02-05) 		-0.04 -1.18% 1,311,700 -792 -0
3.27
3.79
3.66
12 tháng
(2025-08-11) 		-0.80 -17.99% 5,109,400 -8,792 -0.0
3.27
5.14
3.66
24 tháng
(2024-08-14) 		-0.04 -1.18% 14,881,100 -7,792 -0.0
3.01
5.24
3.66
36 tháng
(2023-08-21) 		-3.80 -50.96% 21,143,900 -13,292 -0.1
3.01
7.78
3.66
60 tháng
(2021-08-30) 		-8.38 -69.59% 45,922,000 20,808 1.3
3.01
26.85
3.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2023
6.34
 1,700 6.30 6.44 6.11 0 0 0
10/10/2023
6.30
 36,900 6.69 6.91 6.23 0 0 0
09/10/2023
6.69
 500 6.81 6.81 6.69 0 0 0
06/10/2023
6.81
 13,900 6.81 6.81 6.33 0 0 0
05/10/2023
6.81
 35,600 6.93 6.93 6.44 0 0 0
04/10/2023
6.93
 7,500 6.79 6.93 6.76 0 0 0
03/10/2023
6.79
 19,400 7.29 7.29 6.79 0 0 0
02/10/2023
7.29
 15,000 7.31 7.40 7.13 0 0 0
29/09/2023
7.31
 26,700 7.18 7.41 6.96 0 0 0
28/09/2023
7.18
 13,600 7.13 7.22 6.69 0 0 0
27/09/2023
7.13
 10,300 6.94 7.13 6.85 0 0 0
26/09/2023
6.94
 6,700 7.18 7.39 6.85 0 0 0
25/09/2023
7.18
 500 7.18 7.27 6.79 0 0 0
22/09/2023
7.18
 68,600 7.31 7.31 6.81 0 800 -0.0
21/09/2023
7.31
 14,400 7.31 7.50 7.28 0 0 0
20/09/2023
7.31
 14,300 7.31 7.39 6.85 0 0 0
19/09/2023
7.31
 19,900 7.33 7.56 6.86 0 0 0
18/09/2023
7.33
 22,800 7.35 7.37 6.95 0 0 0
15/09/2023
7.35
 14,100 7.41 7.41 7 0 0 0
14/09/2023
7.41
 7,700 7.41 7.41 6.96 0 0 0
13/09/2023
7.41
 80,700 7.42 7.78 7.18 0 0 0
12/09/2023
7.42
 61,900 7.69 7.78 7.41 0 0 0
11/09/2023
7.69
 17,300 7.71 7.71 7.45 0 0 0
08/09/2023
7.71
 23,500 7.78 7.86 7.50 0 0 0
07/09/2023
7.78
 80,500 7.68 7.78 7.43 0 0 0
06/09/2023
7.68
 19,300 7.69 7.69 7.42 0 0 0
05/09/2023
7.69
 17,400 7.73 7.78 7.56 0 0 0
31/08/2023
7.73
 53,800 7.59 7.87 7.41 0 0 0
30/08/2023
7.59
 11,200 7.68 7.74 7.51 0 0 0
29/08/2023
7.68
 41,300 7.41 7.82 7.31 0 0 0
28/08/2023
7.41
 13,800 7.38 7.64 7.31 0 0 0
25/08/2023
7.38
 10,400 7.44 7.44 7.13 0 0 0
24/08/2023
7.44
 5,000 7.41 7.67 7.41 800 0 0.0
23/08/2023
7.41
 8,400 7.45 7.95 7.41 0 0 0
22/08/2023
7.45
 23,800 7.46 7.50 7.22 0 0 0
21/08/2023
7.46
 31,000 7.48 7.48 6.97 0 0 0
18/08/2023
7.48
 57,100 7.56 7.56 7.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |