CTCP Đệ Tam (dta)

3.38
-0.02
(-0.59%)
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
(2026-08-19) 		-0.09 -2.58% 168,400 -400 0.0
3.31
4.05
3.38
2 tháng
(2026-07-20) 		-0.03 -0.87% 269,000 -400 0.0
3.31
4.05
3.38
3 tháng
(2026-06-22) 		-0.09 -2.58% 371,700 -500 0.0
3.27
4.05
3.38
6 tháng
(2026-03-23) 		-0.08 -2.30% 1,019,100 -1,100 0.0
3.27
4.30
3.38
12 tháng
(2025-09-23) 		-1.14 -25.06% 3,788,300 900 0.0
3.15
4.54
3.38
24 tháng
(2024-09-30) 		-0.17 -4.87% 15,207,400 -7,700 0.0
3.01
5.24
3.38
36 tháng
(2023-10-04) 		-3.53 -50.91% 21,058,600 -13,200 -0.1
3.01
6.93
3.38
60 tháng
(2021-10-14) 		-17.16 -83.46% 41,938,600 16,900 1.4
3.01
26.85
3.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.67
 1,200 4.69 4.69 4.67 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 4.69 4.81 4.63 0 0 0.0
04/04/2023
4.64
 28,100 4.64 4.89 4.64 7,000 0 0.0
03/04/2023
4.63
 6,700 4.81 4.87 4.63 0 0 0
31/03/2023
4.79
 38,100 4.55 4.84 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 4.45 4.78 4.35 0 0 0
28/03/2023
4.63
 18,200 4.94 4.94 4.35 0 0 0
27/03/2023
4.63
 1,600 4.95 4.95 4.63 0 0 0
24/03/2023
4.63
 5,900 4.92 4.92 4.60 0 0 0
23/03/2023
4.60
 2,300 4.63 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 4.63 4.68 4.62 0 0 0.0
20/03/2023
4.64
 100 4.64 4.64 4.64 0 0 0.0
17/03/2023
4.63
 600 4.63 4.63 4.63 0 0 0.0
16/03/2023
4.63
 9,500 4.65 4.72 4.63 0 0 0.0
15/03/2023
4.80
 8,200 4.97 4.97 4.78 0 0 0.0
14/03/2023
5
 200 4.99 5 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 4.90 4.91 4.73 0 0 0.0
09/03/2023
4.91
 1,200 4.77 4.95 4.77 0 0 0.0
08/03/2023
5.07
 2,100 4.63 5.07 4.63 0 0 0.0
07/03/2023
4.86
 2,300 5.44 5.44 4.74 0 0 0.0
06/03/2023
5.09
 2,000 5.07 5.11 4.99 0 0 0.0
03/03/2023
5.08
 3,100 4.64 5.08 4.63 0 0 0.0
02/03/2023
4.81
 6,200 4.84 4.91 4.81 0 0 0.0
01/03/2023
5.17
 8,200 5.32 5.32 5.17 6,200 0 0.0
28/02/2023
4.99
 700 5.05 5.05 4.99 0 0 0.0
27/02/2023
4.90
 2,400 4.55 4.95 4.55 0 0 0.0
24/02/2023
4.86
 3,400 4.86 4.91 4.86 0 0 0.0
23/02/2023
4.82
 9,500 4.81 4.82 4.81 0 0 0.0
22/02/2023
4.87
 8,300 5.18 5.18 4.63 0 0 0.0
21/02/2023
4.86
 13,800 5.19 5.19 4.86 0 0 0.0
20/02/2023
4.86
 38,000 4.72 4.86 4.69 0 0 0.0
17/02/2023
4.55
 1,900 4.63 4.63 4.54 0 0 0.0
16/02/2023
4.55
 1,500 4.69 4.69 4.55 0 0 0.0
15/02/2023
4.86
 200 4.81 4.86 4.81 0 0 0.0
14/02/2023
4.56
 11,200 4.58 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 4.61 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 4.69 4.72 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 4.63 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 5.23 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 4.64 4.91 4.64 0 0 0.0
26/01/2023
3.15
 300 2.98 3.15 2.98 0 0 0
25/01/2023
3.15
 300 2.98 3.15 2.98 0 0 0
24/01/2023
3.15
 300 2.98 3.15 2.98 0 0 0
23/01/2023
3.15
 300 2.98 3.15 2.98 0 0 0
20/01/2023
3.15
 300 2.98 3.15 2.98 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 4.73 4.73 4.72 0 0 0.0
16/01/2023
4.43
 2,700 4.41 4.81 4.41 0 0 0.0
13/01/2023
4.69
 7,400 4.68 4.74 4.68 0 0 0.0
12/01/2023
4.65
 500 4.81 4.91 4.65 0 0 0.0
11/01/2023
4.91
 4,900 4.63 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 4.83 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 4.90 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc