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
(2026-09-07) 		0.14 4.23% 184,700 -400 0.0
3.18
3.56
3.56
2 tháng
(2026-08-06) 		-0.08 -2.27% 288,400 -400 0.0
3.18
3.66
3.56
3 tháng
(2026-07-07) 		-0.19 -5.22% 378,000 -400 0.0
3.18
3.72
3.56
6 tháng
(2026-04-08) 		-0.26 -7.01% 936,100 -1,100 0.0
3.18
3.72
3.56
12 tháng
(2025-10-10) 		-0.99 -22.38% 3,115,500 900 0.0
3.18
4.44
3.56
24 tháng
(2024-10-15) 		-0.25 -6.85% 14,871,100 -7,900 0.0
3.01
5.24
3.56
36 tháng
(2023-10-23) 		-3.16 -47.82% 20,524,600 -13,800 -0.1
3.01
6.76
3.56
60 tháng
(2021-11-01) 		-20.72 -85.72% 39,283,800 -39,300 0.1
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)
25/10/2022
5.62
 26,300 5.65 6.02 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 6.60 6.81 6.48 0 0 0
20/10/2022
6.61
 6,200 6.61 6.61 6.61 0 0 0
19/10/2022
7.10
 2,100 7.21 7.22 6.76 0 0 0
18/10/2022
6.77
 12,800 6.77 7.13 6.77 0 0 0.0
17/10/2022
7.13
 14,000 6.48 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 6.96 6.96 6.59 0 0 0.0
12/10/2022
6.97
 12,500 6.51 6.98 6.51 0 0 0.0
11/10/2022
6.98
 54,900 7.06 7.35 6.98 0 0 0.0
10/10/2022
7.50
 12,200 7.72 7.72 7.10 0 0 0.0
07/10/2022
7.59
 600 7.41 7.60 7.41 0 0 0.0
06/10/2022
7.60
 16,200 7.67 7.67 7.31 0 0 0.0
05/10/2022
7.41
 11,400 7.41 8.30 7.41 0 0 0.0
04/10/2022
7.84
 11,600 8.33 8.33 7.84 0 0 0.0
03/10/2022
8.42
 5,900 8.42 8.42 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 8.44 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 9.07 9.26 9.07 0 0 0.0
26/09/2022
9.12
 400 9.12 9.12 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 9.81 9.81 9.68 0 0 0.0
20/09/2022
9.86
 30,700 9.40 9.91 8.80 0 0 0.0
19/09/2022
9.40
 2,100 9.44 9.44 9.26 0 0 0.0
16/09/2022
9.44
 2,300 9.58 9.63 9.35 0 0 0.0
15/09/2022
9.63
 1,500 9.35 9.68 9.35 0 0 0.0
14/09/2022
9.72
 2,100 9.72 9.77 9.31 0 0 0.0
13/09/2022
9.81
 40,300 9.86 9.95 9.26 0 0 0.0
12/09/2022
9.95
 6,400 9.35 10.19 9.35 0 0 0.0
09/09/2022
9.81
 13,300 10.09 10.09 9.44 0 0 0.0
08/09/2022
9.72
 5,800 9.26 9.72 9.26 0 0 0.0
07/09/2022
9.26
 65,200 9.72 10.19 9.13 0 0 0.0
06/09/2022
9.81
 10,800 9.72 9.81 9.72 0 0 0.0
05/09/2022
9.86
 33,500 10.05 10.46 9.86 0 0 0.0
31/08/2022
9.95
 12,800 10.14 10.14 9.58 0 0 0.0
30/08/2022
9.72
 11,800 9.58 10.14 9.58 0 800 0.0
29/08/2022
9.54
 15,900 9.63 9.72 9.06 0 0 0.0
26/08/2022
9.72
 17,800 9.95 10 9.72 0 0 0.0
25/08/2022
9.95
 15,300 9.95 10 9.68 0 0 0.0
24/08/2022
10.09
 6,000 9.68 10.19 9.63 0 0 0.0
23/08/2022
10
 18,700 10.09 10.09 9.68 0 0 0.0
22/08/2022
10.09
 9,200 10.19 10.19 9.63 0 0 0.0
19/08/2022
10.19
 18,400 9.35 10.19 9.35 0 0 0.0
18/08/2022
9.91
 17,500 9.81 10 9.72 0 0 0.0
17/08/2022
10.05
 30,900 10 10.23 9.91 0 0 0.0
16/08/2022
10.19
 31,200 10.88 10.88 10 800 0 0.0
15/08/2022
10.51
 78,100 10.74 10.88 10.32 6,000 0 0.1
12/08/2022
10.42
 94,500 10.28 10.42 9.81 0 0 0.0
11/08/2022
9.77
 102,200 9.77 9.77 9.72 1,000 0 0.0
10/08/2022
9.14
 61,600 8.55 9.14 8.54 0 0 0.0
09/08/2022
8.55
 31,800 8.55 8.55 8.43 0 0 0.0
08/08/2022
8.55
 39,900 8.58 8.58 8.43 0 0 0.0
05/08/2022
8.59
 10,400 8.60 8.66 8.34 0 0 0.0
04/08/2022
8.58
 7,500 8.45 8.58 8.43 0 0 0.0
03/08/2022
8.45
 8,400 8.29 8.48 8.28 0 0 0.0
02/08/2022
8.29
 15,100 8.14 8.33 8.14 0 0 0.0
01/08/2022
8.15
 15,100 8.15 8.15 7.96 0 0 0.0
29/07/2022
8.15
 8,000 7.99 8.24 7.59 0 0 0.0
28/07/2022
8.06
 6,700 7.80 8.06 7.80 0 0 0.0
27/07/2022
7.75
 1,900 7.59 8.15 7.59 0 0 0.0
26/07/2022
8.14
 1,500 8.14 8.15 8.14 0 0 0.0
25/07/2022
8.14
 4,000 7.73 8.29 7.73 0 0 0.0
22/07/2022
8.22
 37,500 8.79 8.79 8.18 0 0 0.0
21/07/2022
8.79
 3,900 8.52 8.97 8.07 0 0 0.0
20/07/2022
8.52
 59,300 7.96 8.52 7.96 0 0 0.0
19/07/2022
7.96
 3,900 7.88 7.96 7.85 0 0 0.0
18/07/2022
7.88
 9,400 8.21 8.21 7.83 0 0 0.0
15/07/2022
8.21
 25,000 7.96 8.23 7.87 0 0 0.0
14/07/2022
8.23
 2,400 8.24 8.24 7.89 0 0 0.0
13/07/2022
8.19
 11,900 7.69 8.23 7.69 0 0 0.0
12/07/2022
7.73
 22,400 7.68 7.80 7.42 0 0 0.0
11/07/2022
7.50
 81,200 7.43 7.50 7.36 0 0 0.0
08/07/2022
7.44
 37,000 7.43 7.50 7.32 0 0 0.0
07/07/2022
7.44
 15,700 7.32 7.44 7.22 0 0 0.0
06/07/2022
7.42
 9,100 7.35 7.77 7.35 0 0 0.0
05/07/2022
7.85
 15,800 8.05 8.05 7.41 0 0 0.0
04/07/2022
7.63
 6,200 7.66 7.96 7.63 0 0 0.0
01/07/2022
7.79
 11,700 7.34 8.32 7.34 0 0 0.0
30/06/2022
7.87
 8,100 7.96 8.33 7.87 0 0 0.0
29/06/2022
7.87
 10,300 8.10 8.10 7.78 0 0 0
28/06/2022
8.06
 10,100 8.06 8.15 8.06 0 0 0.0
27/06/2022
7.96
 1,300 7.87 7.96 7.78 0 0 0.0
24/06/2022
7.87
 7,000 8.32 8.32 7.87 0 0 0.0
23/06/2022
8.19
 4,600 8.22 8.22 7.65 0 0 0.0
22/06/2022
8.19
 9,100 8.24 8.24 7.44 0 0 0.0
21/06/2022
7.85
 26,800 7.93 8.33 7.84 0 0 0.0
20/06/2022
8.43
 17,900 8.52 8.80 7.88 0 0 0
17/06/2022
8.43
 16,900 8.89 8.89 8.41 0 0 0.0
16/06/2022
9.02
 6,400 9.13 9.25 8.38 0 0 0.0
15/06/2022
8.70
 27,500 8.56 9.31 8.50 0 0 0.0
14/06/2022
8.80
 42,200 8.44 9.14 8.43 0 0 0.0
13/06/2022
9.05
 102,900 9.05 9.63 9.05 0 0 0.0
10/06/2022
9.72
 5,700 10 10 9.63 400 0 0.0
09/06/2022
10.05
 14,800 10.09 10.09 9.72 0 0 0.0
08/06/2022
10.09
 30,700 10 10.69 9.95 0 0 0.0
07/06/2022
10
 26,300 9.91 10.46 9.77 0 0 0.0
06/06/2022
10.46
 33,500 10.83 10.83 10.19 1,000 0 0.0

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