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)
11/11/2022
5.65
 600 5.37 5.74 5.65 0 0 -0.0
10/11/2022
5.37
 50,200 5.77 5.77 5.37 0 0 -0.0
09/11/2022
5.77
 2,000 5.54 5.78 5.31 0 0 -0.0
08/11/2022
5.54
 36,100 5.95 5.95 5.54 0 0 -0.0
07/11/2022
5.95
 9,100 6 6 5.59 0 0 -0.0
04/11/2022
6
 46,200 6.10 6.10 5.68 0 0 -0.0
03/11/2022
6.10
 500 6.19 6.19 5.82 0 0 -0.0
02/11/2022
6.19
 200 6.08 6.19 6.08 0 0 -0.0
01/11/2022
6.08
 36,800 6.50 6.57 6.05 0 0 -0.0
31/10/2022
6.50
 1,600 6.24 6.63 6.06 0 0 -0.0
28/10/2022
6.24
 7,200 5.90 6.31 6 0 0 -0.0
27/10/2022
5.90
 19,600 6.30 6.74 5.90 0 0 0
26/10/2022
6.30
 25,300 6.07 6.49 5.71 0 0 0
25/10/2022
6.07
 26,300 6.51 6.51 6.06 0 0 0
24/10/2022
6.51
 11,000 7 7 6.51 0 0 0
21/10/2022
7
 5,100 7.14 7.36 7 0 0 0
20/10/2022
7.14
 6,200 7.67 7.67 7.14 0 0 0
19/10/2022
7.67
 2,100 7.31 7.80 7.30 0 0 0
18/10/2022
7.31
 12,800 7.70 7.70 7.31 0 0 -0.0
17/10/2022
7.70
 14,000 7.26 7.70 7 0 0 -0.0
14/10/2022
7.26
 30,400 7.20 7.40 7.20 0 0 -0.0
13/10/2022
7.20
 900 7.53 7.53 7.12 0 0 -0.0
12/10/2022
7.53
 12,500 7.54 7.54 7.03 0 0 -0.0
11/10/2022
7.54
 54,900 8.10 8.10 7.54 0 0 -0.0
10/10/2022
8.10
 12,200 8.20 8.34 7.67 0 0 -0.0
07/10/2022
8.20
 600 8.21 8.21 8 0 0 -0.0
06/10/2022
8.21
 16,200 8 8.28 7.90 0 0 -0.0
05/10/2022
8
 11,400 8.47 8.96 8 0 0 -0.0
04/10/2022
8.47
 11,600 9.09 9.09 8.47 0 0 -0.0
03/10/2022
9.09
 5,900 9.77 9.77 9.09 0 0 -0.0
30/09/2022
9.77
 10,100 9.21 9.77 9 0 0 -0.0
29/09/2022
9.21
 17,400 9.79 9.79 9.12 0 0 -0.0
28/09/2022
9.79
 2,200 9.80 9.80 9.79 0 0 -0.0
27/09/2022
9.80
 3,600 9.85 10 9.80 0 0 -0.0
26/09/2022
9.85
 400 10 10 9.85 0 0 -0.0
23/09/2022
10
 28,000 10.50 10.80 10 0 0 -0.0
22/09/2022
10.50
 58,000 10.45 10.85 10 0 0 -0.0
21/09/2022
10.45
 2,100 10.65 10.65 10.45 0 0 -0.0
20/09/2022
10.65
 30,700 10.15 10.70 9.50 0 0 -0.0
19/09/2022
10.15
 2,100 10.20 10.20 10 0 0 -0.0
16/09/2022
10.20
 2,300 10.40 10.40 10.10 0 0 -0.0
15/09/2022
10.40
 1,500 10.50 10.50 10.10 0 0 -0.0
14/09/2022
10.50
 2,100 10.60 10.60 10.05 0 0 -0.0
13/09/2022
10.60
 40,300 10.75 10.75 10 0 0 -0.0
12/09/2022
10.75
 6,400 10.60 11 10.10 0 0 -0.0
09/09/2022
10.60
 13,300 10.50 10.90 10.20 0 0 -0.0
08/09/2022
10.50
 5,800 10 10.50 10 0 0 -0.0
07/09/2022
10
 65,200 10.60 11 9.86 0 0 -0.0
06/09/2022
10.60
 10,800 10.65 10.65 10.50 0 0 -0.0
05/09/2022
10.65
 33,500 10.75 11.30 10.65 0 0 -0.0
31/08/2022
10.75
 12,800 10.50 10.95 10.35 0 0 -0.0
30/08/2022
10.50
 11,800 10.30 10.95 10.35 0 800 -0.0
29/08/2022
10.30
 15,900 10.50 10.50 9.78 0 0 0.0
26/08/2022
10.50
 17,800 10.75 10.80 10.50 0 0 0.0
25/08/2022
10.75
 15,300 10.90 10.90 10.45 0 0 0.0
24/08/2022
10.90
 6,000 10.80 11 10.40 0 0 0.0
23/08/2022
10.80
 18,700 10.90 10.90 10.45 0 0 0.0
22/08/2022
10.90
 9,200 11 11 10.40 0 0 0.0
19/08/2022
11
 18,400 10.70 11 10.10 0 0 0.0
18/08/2022
10.70
 17,500 10.85 10.85 10.50 0 0 0.0
17/08/2022
10.85
 30,900 11 11.05 10.70 0 0 0.0
16/08/2022
11
 31,200 11.35 11.75 10.80 800 0 0.0
15/08/2022
11.35
 78,100 11.25 11.75 11.15 6,000 0 0.1
12/08/2022
11.25
 94,500 10.55 11.25 10.60 0 0 0.0
11/08/2022
10.55
 102,200 9.87 10.55 10.50 1,000 0 0.0
10/08/2022
9.87
 61,600 9.23 9.87 9.22 0 0 0.0
09/08/2022
9.23
 31,800 9.23 9.23 9.10 0 0 0.0
08/08/2022
9.23
 39,900 9.28 9.28 9.10 0 0 0.0
05/08/2022
9.28
 10,400 9.27 9.35 9.01 0 0 0.0
04/08/2022
9.27
 7,500 9.13 9.27 9.10 0 0 0.0
03/08/2022
9.13
 8,400 8.95 9.16 8.94 0 0 0.0
02/08/2022
8.95
 15,100 8.80 9 8.79 0 0 0.0
01/08/2022
8.80
 15,100 8.80 8.80 8.60 0 0 0.0
29/07/2022
8.80
 8,000 8.71 8.90 8.20 0 0 0.0
28/07/2022
8.71
 6,700 8.37 8.71 8.42 0 0 0.0
27/07/2022
8.37
 1,900 8.79 8.80 8.20 0 0 0.0
26/07/2022
8.79
 1,500 8.79 8.80 8.79 0 0 0.0
25/07/2022
8.79
 4,000 8.88 8.95 8.35 0 0 0.0
22/07/2022
8.88
 37,500 9.49 9.49 8.83 0 0 0.0
21/07/2022
9.49
 3,900 9.20 9.69 8.72 0 0 0.0
20/07/2022
9.20
 59,300 8.60 9.20 8.60 0 0 0.0
19/07/2022
8.60
 3,900 8.51 8.60 8.48 0 0 0.0
18/07/2022
8.51
 9,400 8.87 8.87 8.46 0 0 0.0
15/07/2022
8.87
 25,000 8.89 8.89 8.50 0 0 0.0
14/07/2022
8.89
 2,400 8.85 8.90 8.52 0 0 0.0
13/07/2022
8.85
 11,900 8.35 8.89 8.30 0 0 0.0
12/07/2022
8.35
 22,400 8.10 8.42 8.01 0 0 0.0
11/07/2022
8.10
 81,200 8.04 8.10 7.95 0 0 0.0
08/07/2022
8.04
 37,000 8.03 8.10 7.91 0 0 0.0
07/07/2022
8.03
 15,700 8.01 8.03 7.80 0 0 0.0
06/07/2022
8.01
 9,100 8.48 8.48 7.94 0 0 0.0
05/07/2022
8.48
 15,800 8.24 8.69 8 0 0 0.0
04/07/2022
8.24
 6,200 8.41 8.60 8.24 0 0 0.0
01/07/2022
8.41
 11,700 8.50 8.99 7.93 0 0 0.0
30/06/2022
8.50
 8,100 8.50 9 8.50 0 0 0.0
29/06/2022
8.50
 10,300 8.70 8.75 8.40 0 0 0
28/06/2022
8.70
 10,100 8.60 8.80 8.70 0 0 0.0
27/06/2022
8.60
 1,300 8.50 8.60 8.40 0 0 0.0
24/06/2022
8.50
 7,000 8.84 8.99 8.50 0 0 0.0
23/06/2022
8.84
 4,600 8.84 8.88 8.26 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |