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)
14/02/2023
4.56
 11,200 4.36 4.58 4.56 0 0 0.0
13/02/2023
4.36
 12,500 4.55 4.63 4.36 0 0 0.0
10/02/2023
4.55
 11,300 4.72 4.72 4.54 0 0 0.0
09/02/2023
4.72
 2,000 4.72 4.72 4.44 0 0 0.0
08/02/2023
4.72
 6,600 4.72 4.72 4.54 0 0 0.0
07/02/2023
4.72
 200 4.89 4.89 4.69 0 0 0.0
06/02/2023
4.89
 0 4.89 4.89 4.89 0 0 0.0
03/02/2023
4.89
 10,900 4.80 4.89 4.63 0 0 0.0
02/02/2023
4.80
 2,700 4.81 4.81 4.63 0 0 0.0
01/02/2023
4.81
 3,400 5.02 5.02 4.81 0 0 0.0
31/01/2023
5.02
 1,500 5.01 5.23 4.77 0 0 0.0
30/01/2023
5.01
 10,000 4.89 5.02 4.81 0 0 0.0
27/01/2023
4.89
 2,900 4.63 4.91 4.64 0 0 0.0
19/01/2023
4.63
 12,400 4.63 4.63 4.63 0 0 0.0
18/01/2023
4.63
 27,700 4.72 4.88 4.63 0 0 0.0
17/01/2023
4.72
 11,600 4.43 4.73 4.72 0 0 0.0
16/01/2023
4.43
 2,700 4.69 4.81 4.41 0 0 0.0
13/01/2023
4.69
 7,400 4.65 4.74 4.68 0 0 0.0
12/01/2023
4.65
 500 4.91 4.91 4.65 0 0 0.0
11/01/2023
4.91
 4,900 4.90 5.23 4.63 0 0 0.0
10/01/2023
4.90
 7,200 4.94 4.94 4.90 0 0 0.0
09/01/2023
4.94
 14,100 4.97 4.97 4.63 0 0 0.0
06/01/2023
4.97
 1,300 4.79 4.97 4.80 0 0 0.0
05/01/2023
4.79
 2,200 4.83 4.83 4.79 0 0 0.0
04/01/2023
4.83
 5,100 4.81 4.91 4.59 0 0 0.0
03/01/2023
4.81
 14,900 4.61 4.88 4.32 0 0 0.0
30/12/2022
4.61
 700 4.73 4.73 4.54 0 0 0.0
29/12/2022
4.73
 900 4.73 4.73 4.45 0 0 0.0
28/12/2022
4.73
 3,800 4.84 4.84 4.52 0 0 0.0
27/12/2022
4.84
 300 4.54 4.85 4.84 0 0 0.0
26/12/2022
4.54
 5,000 4.87 4.87 4.54 0 0 0.0
23/12/2022
4.87
 3,000 4.57 4.87 4.53 0 0 0.0
22/12/2022
4.57
 1,700 4.59 4.59 4.34 0 0 0.0
21/12/2022
4.59
 20,100 4.94 4.94 4.59 0 0 0.0
20/12/2022
4.94
 17,700 5.24 5.24 4.88 0 0 0.0
19/12/2022
5.24
 5,100 5.45 5.45 5.24 0 0 0.0
16/12/2022
5.45
 11,500 5.44 5.61 5.12 0 0 0.0
15/12/2022
5.44
 3,400 5.47 5.47 5.44 0 0 0.0
14/12/2022
5.47
 3,300 5.36 5.61 5.36 0 0 0.0
13/12/2022
5.36
 9,700 5.29 5.65 4.95 0 0 0.0
12/12/2022
5.29
 8,800 5.47 5.47 5.13 0 0 0.0
09/12/2022
5.47
 6,000 5.49 5.49 5.13 0 0 0.0
08/12/2022
5.49
 12,800 5.51 5.51 5.49 0 0 0.0
07/12/2022
5.51
 92,000 5.91 5.91 5.50 0 0 0.0
06/12/2022
5.91
 24,100 6.34 6.34 5.91 0 0 0.0
05/12/2022
6.34
 17,500 6.47 6.48 6.07 0 0 0.0
02/12/2022
6.47
 3,200 6.19 6.61 6.47 0 0 0.0
01/12/2022
6.19
 23,600 6.25 6.29 6.06 0 0 0.0
30/11/2022
6.25
 11,000 6.24 6.25 6.08 0 0 0.0
29/11/2022
6.24
 19,800 6.24 6.24 5.83 0 0 0.0
28/11/2022
6.24
 16,400 6.33 6.47 6.11 0 0 0.0
25/11/2022
6.33
 35,100 5.99 6.34 5.67 0 0 0.0
24/11/2022
5.99
 6,900 5.70 6 5.32 0 0 0.0
23/11/2022
5.70
 5,000 5.33 5.70 5.43 0 0 0.0
22/11/2022
5.33
 9,100 4.99 5.33 5.06 0 0 0.0
21/11/2022
4.99
 51,100 5.35 5.42 4.99 0 0 0.0
18/11/2022
5.35
 3,100 5.09 5.35 4.81 0 0 0.0
17/11/2022
5.09
 1,000 4.93 5.19 4.77 0 0 0.0
16/11/2022
4.93
 1,800 4.74 4.94 4.43 0 0 0.0
15/11/2022
4.74
 26,300 5.08 5.19 4.73 0 0 0.0
14/11/2022
5.08
 32,600 5.23 5.51 4.87 1,000 0 0.0
11/11/2022
5.23
 600 4.97 5.31 5.23 0 0 -0.0
10/11/2022
4.97
 50,200 5.34 5.34 4.97 0 0 -0.0
09/11/2022
5.34
 2,000 5.13 5.35 4.92 0 0 -0.0
08/11/2022
5.13
 36,100 5.51 5.51 5.13 0 0 -0.0
07/11/2022
5.51
 9,100 5.56 5.56 5.18 0 0 -0.0
04/11/2022
5.56
 46,200 5.65 5.65 5.26 0 0 -0.0
03/11/2022
5.65
 500 5.73 5.73 5.39 0 0 -0.0
02/11/2022
5.73
 200 5.63 5.73 5.63 0 0 -0.0
01/11/2022
5.63
 36,800 6.02 6.08 5.60 0 0 -0.0
31/10/2022
6.02
 1,600 5.78 6.14 5.61 0 0 -0.0
28/10/2022
5.78
 7,200 5.46 5.84 5.56 0 0 -0.0
27/10/2022
5.46
 19,600 5.83 6.24 5.46 0 0 0
26/10/2022
5.83
 25,300 5.62 6.01 5.29 0 0 0
25/10/2022
5.62
 26,300 6.03 6.03 5.61 0 0 0
24/10/2022
6.03
 11,000 6.48 6.48 6.03 0 0 0
21/10/2022
6.48
 5,100 6.61 6.81 6.48 0 0 0
20/10/2022
6.61
 6,200 7.10 7.10 6.61 0 0 0
19/10/2022
7.10
 2,100 6.77 7.22 6.76 0 0 0
18/10/2022
6.77
 12,800 7.13 7.13 6.77 0 0 -0.0
17/10/2022
7.13
 14,000 6.72 7.13 6.48 0 0 -0.0
14/10/2022
6.72
 30,400 6.67 6.85 6.67 0 0 -0.0
13/10/2022
6.67
 900 6.97 6.97 6.59 0 0 -0.0
12/10/2022
6.97
 12,500 6.98 6.98 6.51 0 0 -0.0
11/10/2022
6.98
 54,900 7.50 7.50 6.98 0 0 -0.0
10/10/2022
7.50
 12,200 7.59 7.72 7.10 0 0 -0.0
07/10/2022
7.59
 600 7.60 7.60 7.41 0 0 -0.0
06/10/2022
7.60
 16,200 7.41 7.67 7.31 0 0 -0.0
05/10/2022
7.41
 11,400 7.84 8.30 7.41 0 0 -0.0
04/10/2022
7.84
 11,600 8.42 8.42 7.84 0 0 -0.0
03/10/2022
8.42
 5,900 9.05 9.05 8.42 0 0 -0.0
30/09/2022
9.05
 10,100 8.53 9.05 8.33 0 0 -0.0
29/09/2022
8.53
 17,400 9.06 9.06 8.44 0 0 -0.0
28/09/2022
9.06
 2,200 9.07 9.07 9.06 0 0 -0.0
27/09/2022
9.07
 3,600 9.12 9.26 9.07 0 0 -0.0
26/09/2022
9.12
 400 9.26 9.26 9.12 0 0 -0.0
23/09/2022
9.26
 28,000 9.72 10 9.26 0 0 -0.0
22/09/2022
9.72
 58,000 9.68 10.05 9.26 0 0 -0.0
21/09/2022
9.68
 2,100 9.86 9.86 9.68 0 0 -0.0
20/09/2022
9.86
 30,700 9.40 9.91 8.80 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |