CTCP Đệ Tam (dta)

4.40
-0.16
(-3.51%)
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
(2025-11-05) 		0.11 2.47% 280,500 2,000 0.0
4.26
4.70
4.40
2 tháng
(2025-10-06) 		-0.26 -5.39% 749,200 2,000 0.0
4.26
4.82
4.40
3 tháng
(2025-09-08) 		-0.54 -10.59% 1,744,600 2,000 0.0
4.26
5.10
4.40
6 tháng
(2025-06-09) 		0.10 2.24% 5,433,800 -7,000 -0.0
4.20
5.55
4.40
12 tháng
(2024-12-10) 		0.49 12.04% 11,958,700 -7,000 -0.0
3.25
5.66
4.40
24 tháng
(2023-12-18) 		-0.71 -13.47% 16,930,100 -12,900 -0.1
3.25
5.66
4.40
36 tháng
(2022-12-21) 		-0.40 -8.06% 21,994,400 10,700 1.3
3.25
9.30
4.40
60 tháng
(2020-12-31) 		-0.11 -2.36% 60,331,340 -4,140 1.2
3.25
29
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
8.84
 9,100 8.48 8.90 8.03 0 0 0.0
21/06/2022
8.48
 26,800 9.10 9.10 8.47 0 0 0.0
20/06/2022
9.10
 17,900 9.10 9.50 8.51 0 0 0
17/06/2022
9.10
 16,900 9.74 9.74 9.08 0 0 0.0
16/06/2022
9.74
 6,400 9.40 9.99 9.05 0 0 0.0
15/06/2022
9.40
 27,500 9.50 10.05 9.18 0 0 0.0
14/06/2022
9.50
 42,200 9.77 9.87 9.10 0 0 0.0
13/06/2022
9.77
 102,900 10.50 10.50 9.77 0 0 0.0
10/06/2022
10.50
 5,700 10.85 10.85 10.40 400 0 0.0
09/06/2022
10.85
 14,800 10.90 10.90 10.50 0 0 0.0
08/06/2022
10.90
 30,700 10.80 11.55 10.75 0 0 0.0
07/06/2022
10.80
 26,300 11.30 11.30 10.55 0 0 0.0
06/06/2022
11.30
 33,500 11.70 11.70 11 1,000 0 0.0
03/06/2022
11.70
 7,000 11.85 11.85 11.40 0 0 0.0
02/06/2022
11.85
 11,100 12.45 12.45 11.85 0 0 0.0
01/06/2022
12.45
 12,000 12.10 12.60 11.80 100 0 0.0
31/05/2022
12.10
 13,800 12.10 12.10 11.85 0 0 -0.0
30/05/2022
12.10
 21,700 12.40 12.75 12 0 0 -0.0
27/05/2022
12.40
 12,700 12.35 12.40 12 0 0 -0.0
26/05/2022
12.35
 17,200 12.35 12.50 12.30 0 0 -0.0
25/05/2022
12.35
 46,200 12.20 12.90 11.50 0 0 -0.0
24/05/2022
12.20
 1,200 12.55 12.55 11.90 0 0 -0.0
23/05/2022
12.55
 14,100 12.55 12.80 12 0 0 -0.0
20/05/2022
12.55
 26,400 12.55 13.40 12.50 0 0 -0.0
19/05/2022
12.55
 9,100 12.60 12.65 11.90 0 0 -0.0
18/05/2022
12.60
 20,700 12.10 12.60 11.40 0 0 -0.0
17/05/2022
12.10
 21,300 11.80 12.20 11.10 0 0 -0.0
16/05/2022
11.80
 21,300 12.25 13 11.80 0 0 -0.0
13/05/2022
12.25
 50,600 13.15 13.40 12.25 0 500 -0.0
12/05/2022
13.15
 9,800 14.10 14.10 13.15 0 0 0
11/05/2022
14.10
 37,200 13.70 14.55 13.40 0 0 0
10/05/2022
13.70
 38,700 13.95 13.95 13 0 0 0
09/05/2022
13.95
 32,700 14.95 14.95 13.95 0 0 0
06/05/2022
14.95
 80,300 14 14.95 14 0 0 0
05/05/2022
14
 53,000 13.10 14 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |