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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |