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)
29/06/2020
3.54
 117,440 3.80 3.80 3.54 0 0 0
26/06/2020
3.80
 95,090 3.84 3.89 3.57 0 0 0
25/06/2020
3.84
 40,980 4.06 4.06 3.78 0 0 0
24/06/2020
4.06
 103,710 3.96 4.07 3.69 0 0 0
23/06/2020
3.96
 20,080 3.87 3.96 3.70 0 0 0
22/06/2020
3.87
 87,320 4.14 4.42 3.85 0 0 0
19/06/2020
4.14
 53,060 3.88 4.15 3.61 0 0 0
18/06/2020
3.88
 11,010 3.96 4.14 3.88 0 0 0
17/06/2020
3.96
 21,710 4.06 4.34 3.79 0 0 0
16/06/2020
4.06
 5,920 4.31 4.44 4.03 0 0 0
15/06/2020
4.31
 7,800 4.63 4.63 4.31 0 0 0
12/06/2020
4.63
 1,010 4.44 4.68 4.63 0 0 0
11/06/2020
4.44
 15,780 4.44 4.45 4.43 3,000 0 0.0
10/06/2020
4.44
 17,930 4.26 4.44 3.98 0 0 0
09/06/2020
4.26
 1,290 4.31 4.44 4.26 0 0 0
08/06/2020
4.31
 26,720 4.23 4.34 4.17 0 0 0
05/06/2020
4.23
 9,580 4.17 4.33 3.98 0 0 0
04/06/2020
4.17
 1,520 4.17 4.42 4.17 0 0 0
03/06/2020
4.17
 5,270 4.17 4.17 4.17 0 0 0
02/06/2020
4.17
 6,340 4.16 4.40 4.06 0 0 0
01/06/2020
4.16
 9,050 4.06 4.16 4.06 0 0 0
29/05/2020
4.06
 9,700 4.03 4.06 4.01 0 0 0
28/05/2020
4.03
 19,060 3.78 4.03 3.80 0 0 0
27/05/2020
3.78
 22,040 3.81 4.07 3.78 10,800 0 0.0
26/05/2020
3.81
 1,980 3.80 3.81 3.69 0 0 0
25/05/2020
3.80
 1,130 3.72 3.80 3.68 0 0 0
22/05/2020
3.72
 24,530 4 4 3.72 0 0 0
21/05/2020
4
 50 3.90 4 4 0 0 0
20/05/2020
3.90
 5,880 3.89 3.98 3.80 0 0 0
19/05/2020
3.89
 16,480 3.94 4.11 3.70 0 0 0
18/05/2020
3.94
 20,090 4.01 4.12 3.92 0 370 0.0
15/05/2020
4.01
 11,850 4.10 4.17 3.98 0 0 0
14/05/2020
4.10
 10,280 3.95 4.16 3.70 0 0 0
13/05/2020
3.95
 18,300 4.25 4.25 3.95 0 20 0.0
12/05/2020
4.25
 14,400 4.08 4.30 3.81 0 0 0
11/05/2020
4.08
 16,560 4.39 4.39 4.08 0 0 0
08/05/2020
4.39
 11,550 4.12 4.40 3.99 0 0 0
07/05/2020
4.12
 24,810 4.42 4.42 4.11 0 0 0
06/05/2020
4.42
 2,340 4.74 4.74 4.42 0 0 0
05/05/2020
4.74
 30 4.74 4.74 4.74 0 0 0
04/05/2020
4.74
 1,310 4.44 4.74 4.13 0 0 0
29/04/2020
4.44
 21,590 4.76 4.85 4.44 0 0 0
28/04/2020
4.76
 2,920 4.86 4.86 4.53 0 0 0
27/04/2020
4.86
 7,070 4.81 4.99 4.47 0 0 0
24/04/2020
4.81
 15,510 4.56 4.86 4.24 0 0 0
23/04/2020
4.56
 14,750 4.90 5.24 4.56 0 0 0
22/04/2020
4.90
 600 5.26 5.26 4.90 0 0 0
21/04/2020
5.26
 20,110 5.65 5.65 5.26 0 0 0
20/04/2020
5.65
 30,800 5.44 5.73 5.09 0 0 0
17/04/2020
5.44
 13,920 5.11 5.46 4.77 0 0 0
16/04/2020
5.11
 8,490 4.78 5.11 5.11 0 0 0
15/04/2020
4.78
 13,860 4.47 4.78 4.78 0 0 0
14/04/2020
4.47
 13,480 4.19 4.47 4.46 0 0 0
13/04/2020
4.19
 14,080 3.92 4.19 3.70 0 0 0
10/04/2020
3.92
 8,000 3.67 3.92 3.80 0 0 0
09/04/2020
3.67
 11,410 3.44 3.67 3.61 0 0 0
08/04/2020
3.44
 1,490 3.65 3.70 3.44 0 0 0
07/04/2020
3.65
 8,020 3.51 3.65 3.31 0 0 0
06/04/2020
3.51
 5,820 3.33 3.55 3.15 0 0 0
03/04/2020
3.33
 8,230 3.42 3.61 3.33 0 0 0
01/04/2020
3.42
 890 3.20 3.43 3.02 0 0 0
31/03/2020
3.20
 13,250 3.25 3.43 3.19 0 0 0
30/03/2020
3.25
 11,770 3.49 3.49 3.25 0 0 0
27/03/2020
3.49
 49,580 3.75 3.75 3.49 0 0 0
26/03/2020
3.75
 260 3.56 3.75 3.33 0 0 0
25/03/2020
3.56
 15,720 3.40 3.61 3.18 0 0 0
24/03/2020
3.40
 2,040 3.42 3.42 3.19 0 0 0
23/03/2020
3.42
 220 3.21 3.43 2.99 0 0 0
20/03/2020
3.21
 16,800 3.45 3.61 3.21 0 0 0
19/03/2020
3.45
 10,380 3.70 3.70 3.44 0 0 0
18/03/2020
3.70
 820 3.70 3.70 3.70 0 0 0
17/03/2020
3.70
 480 3.82 3.82 3.56 0 0 0
16/03/2020
3.82
 21,670 3.60 3.85 3.36 0 0 0
13/03/2020
3.60
 10,050 3.44 3.61 3.20 0 0 0
12/03/2020
3.44
 6,120 3.69 3.78 3.44 0 0 0
11/03/2020
3.69
 2,290 3.78 3.78 3.52 0 0 0
10/03/2020
3.78
 2,720 3.79 4.03 3.61 40 0 0.0
09/03/2020
3.79
 1,570 3.96 3.96 3.69 0 0 0
06/03/2020
3.96
 250 3.94 4.16 3.80 0 0 0
05/03/2020
3.94
 70 3.84 3.94 3.84 0 0 0
04/03/2020
3.84
 55,140 3.96 3.96 3.69 0 0 0
03/03/2020
3.96
 10,220 3.80 3.98 3.80 0 0 0
02/03/2020
3.80
 17,470 3.61 3.85 3.61 0 0 0
28/02/2020
3.61
 18,800 3.66 3.84 3.61 0 0 0
27/02/2020
3.66
 34,520 3.59 3.84 3.44 0 0 0
26/02/2020
3.59
 59,880 3.85 3.96 3.58 0 0 0
25/02/2020
3.85
 63,880 3.74 3.87 3.48 0 0 0
24/02/2020
3.74
 60,820 3.83 3.87 3.57 0 0 0
21/02/2020
3.83
 420 3.71 3.94 3.70 0 0 0
20/02/2020
3.71
 1,450 3.70 3.93 3.57 0 0 0
19/02/2020
3.70
 16,970 3.96 4.15 3.69 0 0 0
18/02/2020
3.96
 15,870 4.26 4.44 3.96 0 0 0
17/02/2020
4.26
 2,030 4.34 4.63 4.09 0 0 0
14/02/2020
4.34
 37,900 4.67 4.67 4.34 0 0 0
13/02/2020
4.67
 810 4.67 4.67 4.66 0 0 0
12/02/2020
4.67
 1,540 4.71 4.71 4.66 0 0 0
11/02/2020
4.71
 1,810 4.65 4.71 4.33 0 0 0
10/02/2020
4.65
 0 4.65 4.65 4.65 0 0 0
07/02/2020
4.65
 9,180 4.99 4.99 4.65 0 0 0
06/02/2020
4.99
 16,110 5.06 5.06 4.70 0 0 0

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