CTCP Đệ Tam (dta)

3.44
-0.12
(-3.37%)
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)
12/08/2021
10.93
 276,700 10.19 11.11 10.19 0 0 0
11/08/2021
10.65
 177,900 10.28 10.65 9.72 0 0 0
10/08/2021
10.28
 195,400 10.46 10.46 9.81 0 0 0
09/08/2021
9.81
 248,400 9.35 9.81 9.35 0 0 0
06/08/2021
9.18
 171,400 8.58 9.18 8.35 0 0 0
05/08/2021
8.58
 40,100 8.59 8.59 8.33 0 0 0
04/08/2021
8.53
 32,900 8.83 8.84 8.53 0 0 0
03/08/2021
8.69
 25,700 8.21 8.70 8.21 0 0 0
02/08/2021
8.50
 19,600 8.47 8.51 8.19 0 0 0
30/07/2021
8.47
 79,900 8.47 8.87 8.43 0 0 0
29/07/2021
9.05
 10,200 9.06 9.06 8.71 0 0 0
28/07/2021
9.07
 38,900 9.44 9.44 8.70 0 0 0
27/07/2021
8.92
 217,700 8.08 8.92 8.08 0 0 0
26/07/2021
8.33
 5,000 8.47 8.47 7.99 0 0 0
23/07/2021
8.06
 13,100 8.32 8.32 8.06 0 0 0
22/07/2021
8.33
 12,900 8.45 8.45 7.96 0 0 0
21/07/2021
8.47
 57,100 8.47 8.52 7.93 0 0 0
20/07/2021
8.47
 32,000 7.96 8.47 7.96 0 0 0
19/07/2021
8.31
 17,800 8.23 8.50 7.96 0 0 0
16/07/2021
7.96
 42,200 8.42 8.52 7.96 0 0 0
15/07/2021
8.43
 6,000 8.24 8.50 8.24 0 0 0
14/07/2021
8.51
 8,000 7.97 8.51 7.87 1,000 0 0.0
13/07/2021
8.33
 900 8.26 8.33 8.26 0 0 0
12/07/2021
8.24
 36,400 8.33 8.33 7.75 0 0 0
09/07/2021
8.33
 32,400 8.52 8.52 8.15 0 0 0
08/07/2021
8.69
 17,800 8.74 8.74 8.33 0 0 0
07/07/2021
8.33
 15,000 8.19 8.52 8.15 0 0 0
06/07/2021
8.44
 13,200 8.80 8.80 8.44 3,400 0 0.0
05/07/2021
8.76
 13,500 8.70 8.79 8.34 0 0 0
02/07/2021
8.80
 15,000 8.79 8.80 8.52 0 0 0
01/07/2021
8.80
 45,700 8.98 9.03 8.37 0 0 0
30/06/2021
8.95
 15,200 8.80 8.98 8.79 0 0 0
29/06/2021
8.82
 9,800 8.98 8.98 8.82 0 0 0
28/06/2021
8.81
 23,900 9.26 9.26 8.81 0 0 0
25/06/2021
9.23
 15,900 8.89 9.25 8.89 0 0 0
24/06/2021
8.98
 9,600 9.26 9.26 8.89 0 0 0
23/06/2021
9.26
 2,100 9.63 9.63 9.26 0 0 0
22/06/2021
9.25
 64,300 9.26 9.26 8.81 0 0 0
21/06/2021
9.26
 44,600 9.81 9.81 9.26 0 0 0
18/06/2021
9.81
 84,700 10.05 10.05 9.63 0 0 0
17/06/2021
9.81
 121,900 10 10.28 9.72 0 0 0
16/06/2021
9.81
 156,300 10.09 10.14 9.63 0 0 0
15/06/2021
9.49
 107,500 8.80 9.49 8.70 0 0 0
14/06/2021
8.89
 107,300 8.61 8.98 8.56 0 0 0
11/06/2021
8.61
 47,600 8.43 8.75 8.43 100 0 0.0
10/06/2021
8.74
 31,600 8.61 8.75 8.43 0 0 0
09/06/2021
8.61
 27,000 8.52 8.61 8.33 0 0 0
08/06/2021
8.52
 146,400 8.15 8.74 8.05 0 0 0
07/06/2021
8.24
 24,500 8.06 8.60 8.06 0 0 0
04/06/2021
8.60
 34,200 8.33 8.61 8.33 0 0 0
03/06/2021
8.61
 118,900 8.52 9.03 8.33 0 0 0
02/06/2021
8.52
 31,400 7.96 8.52 7.96 0 0 0
01/06/2021
7.96
 101,000 8.15 8.15 7.87 0 0 0
31/05/2021
8.29
 90,900 8.81 8.81 8.29 0 0 0
28/05/2021
8.88
 129,400 8.98 9.07 8.88 0 0 0
27/05/2021
9.07
 14,300 9.07 9.08 8.81 0 0 0
26/05/2021
9.17
 37,800 9.25 9.26 9.04 0 0 0
25/05/2021
9.07
 75,900 8.92 9.26 8.92 0 0 0
24/05/2021
9.07
 55,800 8.98 9.25 8.81 0 0 0
21/05/2021
8.98
 26,000 8.66 8.98 8.61 0 0 0
20/05/2021
8.66
 30,400 8.80 8.81 8.61 0 0 0
19/05/2021
8.81
 37,500 8.80 9.23 8.80 0 0 0
18/05/2021
8.91
 31,700 9.12 9.12 8.89 0 0 0
17/05/2021
9.12
 38,600 8.89 9.20 8.80 0 0 0
14/05/2021
9.07
 78,800 8.94 9.26 8.94 0 0 0
13/05/2021
8.98
 107,100 8.89 9.26 8.89 0 0 0
12/05/2021
9.26
 21,900 8.89 9.40 8.89 0 0 0
11/05/2021
8.94
 70,800 8.82 9.35 8.82 0 0 0
10/05/2021
9.26
 34,200 8.81 9.54 8.81 0 0 0
07/05/2021
9.24
 189,500 9.54 9.54 8.96 0 0 0
06/05/2021
9.63
 35,600 10.09 10.09 9.54 0 0 0
05/05/2021
9.63
 67,200 9.58 9.86 9.44 0 0 0
04/05/2021
9.26
 83,400 8.93 9.49 8.93 0 0 0
29/04/2021
9.58
 48,500 8.96 9.68 8.96 0 0 0
28/04/2021
9.49
 47,800 9.26 9.91 9.26 0 0 0
27/04/2021
9.26
 127,100 10.05 10.05 9.22 0 4,000 0.0
26/04/2021
9.91
 107,700 10.19 10.19 9.72 0 0 0
23/04/2021
10.09
 56,600 10 10.09 9.72 0 200 0.0
22/04/2021
10.19
 128,100 10.42 10.60 10.19 0 0 0
20/04/2021
10.42
 136,800 11.02 11.02 10.28 0 0 0
19/04/2021
11.02
 78,900 11.11 11.11 10.42 0 0 0
16/04/2021
11.11
 95,500 10.83 11.16 10.69 0 0 0
15/04/2021
11.48
 54,700 11.85 11.85 10.93 0 0 0
14/04/2021
11.53
 378,000 11.02 11.53 10.69 0 0 0
13/04/2021
11.48
 164,800 11.85 11.85 11.11 0 0 0
12/04/2021
11.85
 164,100 12.04 12.04 11.53 0 0 0
09/04/2021
12.04
 117,400 12.18 12.18 11.85 0 0 0
08/04/2021
12.18
 188,600 11.48 12.27 11.48 0 0 0
07/04/2021
11.48
 231,000 10.74 11.48 10.74 0 0 0
06/04/2021
10.74
 170,600 10 10.74 10 0 0 0
05/04/2021
10.19
 102,900 10.28 10.37 10 0 0 0
02/04/2021
10.19
 89,900 10.65 10.65 10.19 0 0 0
01/04/2021
10.56
 89,500 10.28 10.56 10 0 0 0
31/03/2021
10.28
 54,100 10.28 10.28 10 0 0 0
30/03/2021
10.28
 159,100 9.95 10.65 9.54 0 0 0
29/03/2021
10.19
 93,600 10.09 10.65 9.95 0 0 0
26/03/2021
10.69
 266,300 10.37 10.69 10 0 0 0
25/03/2021
10.74
 216,100 11.06 11.06 9.91 0 0 0
24/03/2021
10.65
 114,100 11.30 11.30 10.65 0 0 0
23/03/2021
11.30
 398,900 11.30 11.57 10.83 0 0 0

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