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)
17/11/2020
3.71
 20,100 3.60 3.71 3.52 0 0 0
16/11/2020
3.60
 2,520 3.76 3.76 3.60 0 0 0
13/11/2020
3.76
 1,360 3.70 3.79 3.76 0 0 0
12/11/2020
3.70
 10,200 3.71 3.71 3.53 0 0 0
11/11/2020
3.71
 110 3.73 3.73 3.61 0 0 0
10/11/2020
3.73
 14,600 3.70 3.73 3.53 0 0 0
09/11/2020
3.70
 4,540 3.77 3.77 3.52 0 0 0
06/11/2020
3.77
 30 3.65 3.77 3.77 0 0 0
05/11/2020
3.65
 120 3.61 3.85 3.44 0 0 0
04/11/2020
3.61
 40 3.64 3.70 3.48 0 0 0
03/11/2020
3.64
 1,750 3.43 3.66 3.61 0 0 0
02/11/2020
3.43
 4,360 3.34 3.56 3.35 0 0 0
30/10/2020
3.34
 1,330 3.34 3.56 3.34 0 0 0
29/10/2020
3.34
 2,630 3.43 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 3.52 3.63 3.52 0 0 0
26/10/2020
3.52
 7,160 3.63 3.63 3.52 0 0 0
23/10/2020
3.63
 8,380 3.62 3.63 3.53 0 0 0
22/10/2020
3.62
 41,160 3.67 3.70 3.52 0 0 0
21/10/2020
3.67
 3,260 3.86 3.86 3.67 0 0 0
20/10/2020
3.86
 1,200 3.85 3.86 3.80 0 0 0
19/10/2020
3.85
 1,480 3.77 3.89 3.70 0 0 0
16/10/2020
3.77
 19,370 3.93 3.93 3.71 0 0 0
15/10/2020
3.93
 6,100 3.98 3.98 3.80 0 0 0
14/10/2020
3.98
 10,150 3.98 3.98 3.96 0 0 0
13/10/2020
3.98
 163,530 3.81 3.98 3.67 0 0 0
12/10/2020
3.81
 94,750 3.96 4.07 3.80 0 0 0
09/10/2020
3.96
 99,760 4.06 4.06 3.89 0 0 0
08/10/2020
4.06
 39,470 4.04 4.09 3.96 0 0 0
07/10/2020
4.04
 38,200 4.15 4.15 3.98 0 0 0
06/10/2020
4.15
 73,900 4.01 4.25 3.98 0 0 0
05/10/2020
4.01
 52,830 3.75 4.01 3.75 0 0 0
02/10/2020
3.75
 48,010 4.01 4.23 3.74 0 0 0
01/10/2020
4.01
 13,100 4.02 4.15 4 0 0 0
30/09/2020
4.02
 1,760 3.99 4.07 4.02 0 0 0
29/09/2020
3.99
 14,160 4.20 4.20 3.98 0 0 0
28/09/2020
4.20
 58,730 3.94 4.21 3.98 0 0 0
25/09/2020
3.94
 6,760 4.07 4.12 3.89 0 0 0
24/09/2020
4.07
 7,890 4.22 4.22 3.99 0 0 0
23/09/2020
4.22
 42,620 4.17 4.26 3.98 0 0 0
22/09/2020
4.17
 34,950 4.35 4.35 4.06 0 0 0
21/09/2020
4.35
 48,380 4.26 4.43 4 0 0 0
18/09/2020
4.26
 51,860 4.11 4.26 3.94 0 0 0
17/09/2020
4.11
 88,550 4.14 4.14 3.85 0 0 0
16/09/2020
4.14
 82,320 4.44 4.44 4.14 0 0 0
15/09/2020
4.44
 119,710 4.26 4.53 4.17 0 0 0
14/09/2020
4.26
 68,820 3.99 4.27 3.99 0 0 0
11/09/2020
3.99
 79,580 3.73 3.99 3.73 0 0 0
10/09/2020
3.73
 55,620 4.01 4.01 3.73 0 0 0
09/09/2020
4.01
 4,250 4.31 4.31 4.01 0 0 0
08/09/2020
4.31
 7,500 4.62 4.62 4.31 0 0 0
07/09/2020
4.62
 70,070 4.63 4.94 4.31 0 0 0
04/09/2020
4.63
 354,010 4.40 4.70 4.41 0 0 0
03/09/2020
4.40
 47,850 4.11 4.40 4.40 0 0 0
01/09/2020
4.11
 26,660 3.84 4.11 4.11 0 0 0
31/08/2020
3.84
 35,190 3.59 3.84 3.84 0 0 0
28/08/2020
3.59
 17,300 3.36 3.59 3.59 0 0 0
27/08/2020
3.36
 18,570 3.15 3.36 3.36 0 0 0
26/08/2020
3.15
 65,160 2.94 3.15 2.94 0 0 0
25/08/2020
2.94
 15,300 2.94 3.01 2.92 0 0 0
24/08/2020
2.94
 42,010 2.90 2.94 2.87 0 0 0
21/08/2020
2.90
 16,750 2.93 2.95 2.82 0 0 0
20/08/2020
2.93
 4,330 2.90 2.94 2.86 0 0 0
19/08/2020
2.90
 3,590 2.90 2.93 2.84 0 0 0
18/08/2020
2.90
 3,610 2.89 2.91 2.83 0 0 0
17/08/2020
2.89
 8,600 2.92 2.92 2.74 0 0 0
14/08/2020
2.92
 9,600 2.91 2.92 2.78 0 0 0
13/08/2020
2.91
 4,450 2.91 2.93 2.87 0 0 0
12/08/2020
2.91
 1,960 2.94 2.94 2.80 0 0 0
11/08/2020
2.94
 20,210 2.92 2.95 2.78 0 0 0
10/08/2020
2.92
 7,950 2.78 2.92 2.73 0 0 0
07/08/2020
2.78
 10,520 2.87 2.87 2.69 0 0 0
06/08/2020
2.87
 13,950 2.91 3.06 2.87 0 0 0
05/08/2020
2.91
 7,870 2.96 2.96 2.91 0 0 0
04/08/2020
2.96
 12,030 2.87 2.96 2.87 910 0 0.0
03/08/2020
2.87
 91,250 3.08 3.08 2.87 0 0 0
31/07/2020
3.08
 360 3.09 3.09 2.91 0 0 0
30/07/2020
3.09
 7,050 3.09 3.13 2.96 1,000 0 0.0
29/07/2020
3.09
 102,300 3.14 3.14 2.93 0 0 0
28/07/2020
3.14
 59,040 2.94 3.14 2.92 3,090 0 0.0
27/07/2020
2.94
 26,110 3.15 3.15 2.94 0 0 0
24/07/2020
3.15
 18,210 3.18 3.18 2.95 0 0 0
23/07/2020
3.18
 8,550 3.17 3.24 3.09 0 0 0
22/07/2020
3.17
 8,580 3.19 3.31 3.15 0 0 0
21/07/2020
3.19
 2,440 3.19 3.19 3.19 0 0 0
20/07/2020
3.19
 219,240 3.43 3.54 3.19 0 0 0
17/07/2020
3.43
 11,060 3.61 3.61 3.43 0 0 0
16/07/2020
3.61
 10,600 3.61 3.61 3.44 0 0 0
15/07/2020
3.61
 800 3.65 3.65 3.50 0 0 0
14/07/2020
3.65
 890 3.66 3.66 3.47 0 0 0
13/07/2020
3.66
 1,370 3.69 3.69 3.52 0 0 0
10/07/2020
3.69
 6,870 3.53 3.69 3.53 0 0 0
09/07/2020
3.53
 1,910 3.60 3.61 3.45 0 0 0
08/07/2020
3.60
 7,390 3.61 3.61 3.44 0 0 0
07/07/2020
3.61
 16,170 3.70 3.70 3.57 0 0 0
06/07/2020
3.70
 5,110 3.67 3.82 3.70 0 0 0
03/07/2020
3.67
 12,590 3.70 3.80 3.52 0 0 0
02/07/2020
3.70
 910 3.66 3.77 3.55 0 0 0
01/07/2020
3.66
 6,350 3.69 3.69 3.54 0 0 0
30/06/2020
3.69
 2,430 3.54 3.70 3.35 0 0 0

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