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)
22/03/2021
11.57
 163,900 11.57 12.08 10.65 0 0 0
19/03/2021
11.34
 163,500 11.02 11.39 10.65 0 0 0
18/03/2021
10.65
 125,500 11.02 11.02 10.65 2,000 0 0.0
17/03/2021
10.32
 461,800 10 10.32 9 0 0 0
16/03/2021
9.68
 158,600 9.26 9.68 9.17 0 0 0
15/03/2021
9.07
 129,700 8.52 9.07 8.52 0 0 0
12/03/2021
8.54
 57,300 8.52 8.70 8.33 0 0 0
11/03/2021
8.52
 131,300 8.52 8.80 8.33 0 0 0
10/03/2021
8.33
 64,600 8.52 8.56 8.06 0 0 0
09/03/2021
8.56
 121,800 8.33 8.61 8.19 0 0 0
08/03/2021
8.19
 161,700 7.96 8.38 7.96 0 0 0
05/03/2021
7.83
 152,200 7.76 7.83 7.76 0 0 0
04/03/2021
7.32
 130,000 8.23 8.23 7.32 2,000 0 0.0
03/03/2021
7.69
 6,100 7.69 7.69 7.69 0 0 0
02/03/2021
7.19
 29,100 7.19 7.19 7.19 0 0 0
01/03/2021
6.73
 78,400 6.69 6.73 6.48 0 100 0.0
26/02/2021
6.30
 24,800 6.30 6.56 6.30 0 0 0
25/02/2021
6.30
 24,600 6.30 6.54 6.30 0 0 0
24/02/2021
6.27
 70,800 6.35 6.39 6.20 0 0 0
23/02/2021
6.30
 49,200 6.11 6.51 6.11 0 0 0
22/02/2021
6.09
 32,600 6.01 6.34 6.01 0 10,000 -0.1
19/02/2021
5.99
 19,200 5.72 6 5.72 0 0 0
18/02/2021
5.65
 39,500 5.73 5.83 5.65 0 0 0
17/02/2021
5.65
 22,500 5.23 5.66 5.23 0 0 0
09/02/2021
5.37
 32,800 5.27 5.73 5.26 0 0 0
08/02/2021
5.65
 100 5.65 5.65 5.65 0 0 0
05/02/2021
5.65
 134,400 5.42 5.72 5.31 0 0 0
04/02/2021
5.71
 18,500 5.56 5.71 5.45 0 0 0
03/02/2021
5.79
 142,900 5.84 5.84 5.44 0 0 0
02/02/2021
5.85
 158,200 5.15 5.85 5.14 0 0 0
01/02/2021
5.52
 136,400 5.56 5.90 5.52 0 0 0
29/01/2021
5.93
 148,500 5.60 5.93 5.60 0 0 0
28/01/2021
6.02
 22,500 6.02 6.02 6.02 0 0 0
27/01/2021
6.46
 36,200 6.76 6.76 6.46 0 0 0
26/01/2021
6.94
 49,000 6.86 7.04 6.67 0 0 0
25/01/2021
6.86
 116,000 6.51 6.96 6.51 0 0 0
22/01/2021
6.51
 147,700 6.39 6.89 6.30 0 0 0
21/01/2021
6.51
 172,600 6.46 6.84 6.20 0 0 0
20/01/2021
6.46
 97,800 6.52 6.52 6.03 0 0 0
19/01/2021
6.48
 134,000 6.56 6.56 6.14 0 0 0
18/01/2021
6.14
 86,700 5.65 6.14 5.65 100 10,500 -0.1
15/01/2021
5.74
 191,400 6.02 6.02 5.60 0 0 0
14/01/2021
5.93
 97,300 5.88 6.02 5.83 0 0 0
13/01/2021
6.19
 175,300 6.66 6.66 5.97 0 0 0
12/01/2021
6.39
 51,100 6.40 6.40 5.95 0 0 0
11/01/2021
6.39
 488,800 6.44 6.44 5.65 0 0 0
08/01/2021
6.03
 411,700 6.03 6.03 5.65 0 3,900 0.0
07/01/2021
5.64
 38,400 5.64 5.64 5.64 0 0 0
06/01/2021
5.28
 59,800 5.28 5.28 5.28 0 0 0
05/01/2021
4.94
 26,700 4.94 4.94 4.94 0 0 0
04/01/2021
4.62
 91,800 4.35 4.62 4.35 0 0 0
31/12/2020
4.32
 96,740 4.32 4.43 4.15 0 40 0.0
30/12/2020
4.32
 81,660 4.35 4.51 4.11 0 0 0
29/12/2020
4.35
 37,220 4.22 4.35 4.17 0 0 0
28/12/2020
4.23
 15,750 4.24 4.24 4.06 0 0 0
25/12/2020
4.24
 37,080 4.10 4.42 3.86 0 0 0
24/12/2020
4.14
 108,540 4.41 4.41 4.14 0 0 0
23/12/2020
4.44
 64,600 4.44 4.53 4.36 0 0 0
22/12/2020
4.46
 41,120 4.62 4.62 4.38 0 0 0
21/12/2020
4.46
 115,100 4.35 4.65 4.35 0 0 0
18/12/2020
4.35
 29,350 4.17 4.37 4.17 0 0 0
17/12/2020
4.38
 50,750 4.17 4.42 4.17 0 0 0
16/12/2020
4.43
 101,980 4.75 4.94 4.43 0 0 0
15/12/2020
4.75
 35,940 4.49 4.79 4.49 0 0 0
14/12/2020
4.49
 83,780 4.26 4.49 4.26 0 0 0
11/12/2020
4.20
 147,710 3.94 4.20 3.75 0 0 0
10/12/2020
3.94
 17,430 3.93 3.94 3.81 0 0 0
09/12/2020
3.89
 13,720 3.84 3.94 3.80 0 0 0
08/12/2020
3.84
 19,240 4.03 4.03 3.80 0 0 0
07/12/2020
3.84
 100,340 3.84 3.84 3.70 0 0 0
04/12/2020
3.59
 6,100 3.59 3.60 3.59 0 0 0
03/12/2020
3.61
 1,700 3.73 3.73 3.56 0 0 0
02/12/2020
3.74
 1,280 3.69 3.74 3.62 0 0 0
01/12/2020
3.69
 49,040 3.56 3.69 3.54 0 0 0
30/11/2020
3.76
 12,520 3.61 3.85 3.61 0 0 0
27/11/2020
3.79
 1,770 3.61 3.81 3.61 0 0 0
26/11/2020
3.84
 5,270 3.70 4.02 3.55 0 0 0
25/11/2020
3.77
 10 3.77 3.77 3.77 0 0 0
24/11/2020
3.62
 520 3.72 3.72 3.62 0 0 0
23/11/2020
3.63
 15,290 3.62 3.75 3.61 0 0 0
20/11/2020
3.76
 20 3.78 3.78 3.76 0 0 0
19/11/2020
3.61
 19,140 3.74 3.74 3.61 0 0 0
18/11/2020
3.61
 6,850 3.70 3.70 3.61 0 0 0
17/11/2020
3.71
 20,100 3.60 3.71 3.52 0 0 0
16/11/2020
3.60
 2,520 3.71 3.75 3.60 0 0 0
13/11/2020
3.76
 1,360 3.79 3.79 3.76 0 0 0
12/11/2020
3.70
 10,200 3.70 3.70 3.53 0 0 0
11/11/2020
3.71
 110 3.61 3.71 3.61 0 0 0
10/11/2020
3.73
 14,600 3.69 3.73 3.53 0 0 0
09/11/2020
3.70
 4,540 3.52 3.73 3.52 0 0 0
06/11/2020
3.77
 30 3.77 3.77 3.77 0 0 0
05/11/2020
3.65
 120 3.85 3.85 3.44 0 0 0
04/11/2020
3.61
 40 3.70 3.70 3.48 0 0 0
03/11/2020
3.64
 1,750 3.66 3.66 3.61 0 0 0
02/11/2020
3.43
 4,360 3.56 3.56 3.35 0 0 0
30/10/2020
3.34
 1,330 3.56 3.56 3.34 0 0 0
29/10/2020
3.34
 2,630 3.29 3.53 3.29 0 0 0
28/10/2020
3.43
 16,790 3.52 3.52 3.43 0 0 0
27/10/2020
3.52
 2,650 3.63 3.63 3.52 0 0 0
26/10/2020
3.52
 7,160 3.63 3.63 3.52 0 0 0

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