CTCP Đệ Tam (dta)

4.22
0.04
(0.96%)
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
(2024-10-23) 		0.12 3.01% 176,100 0 0
3.84
4.18
4.18
2 tháng
(2024-09-23) 		0.21 5.38% 345,500 0 0
3.82
4.20
4.18
3 tháng
(2024-08-26) 		-0.07 -1.67% 446,000 0 0
3.71
4.20
4.18
6 tháng
(2024-05-27) 		-0.29 -6.59% 1,470,600 -600 -0.0
3.71
4.45
4.18
12 tháng
(2023-11-28) 		-1.55 -27.39% 4,947,100 -5,900 -0.0
3.71
5.66
4.18
24 tháng
(2022-12-05) 		-2.74 -40% 10,002,500 17,700 1.4
3.71
9.30
4.18
36 tháng
(2021-12-08) 		-19.39 -82.51% 19,811,100 -38,400 -0.1
3.71
25.80
4.18
60 tháng
(2019-12-19) 		-1.65 -28.67% 54,373,870 21,310 1.3
3
29
4.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2017
6.67
 6,760 6.67 6.67 6.38 0 0 0
08/09/2017
6.67
 37,670 6.57 6.71 6.38 0 0 0
07/09/2017
6.57
 10,140 6.67 6.67 6.38 0 0 0
06/09/2017
6.67
 11,490 6.29 6.67 6.19 0 0 0
05/09/2017
6.29
 4,090 6.60 6.60 6.29 0 0 0
01/09/2017
6.60
 8,610 7.10 7.10 6.60 0 0 0
31/08/2017
7.10
 40,000 6.76 7.10 6.30 0 0 0
30/08/2017
6.76
 41,610 6.86 6.86 6.38 0 0 0
29/08/2017
6.86
 19,600 6.86 6.86 6.38 0 0 0
28/08/2017
6.86
 16,950 6.76 6.86 6.30 0 0 0
25/08/2017
6.76
 3,760 6.76 6.76 6.30 0 0 0
24/08/2017
6.76
 8,240 6.76 6.76 6.33 0 0 0
23/08/2017
6.76
 5,070 6.86 6.86 6.38 0 0 0
22/08/2017
6.86
 7,030 6.75 6.95 6.29 0 0 0
21/08/2017
6.75
 5,880 6.43 6.86 6 0 0 0
18/08/2017
6.43
 3,520 6.90 6.90 6.42 0 0 0
17/08/2017
6.90
 2,150 6.95 6.95 6.47 0 0 0
16/08/2017
6.95
 2,040 6.86 7.04 6.76 0 0 0
15/08/2017
6.86
 80 6.67 6.86 6.67 0 0 0
14/08/2017
6.67
 12,600 6.48 6.89 6.05 0 0 0
11/08/2017
6.48
 32,700 6.95 7.44 6.48 0 0 0
10/08/2017
6.95
 46,610 6.84 7.24 6.48 0 0 0
09/08/2017
6.84
 79,170 7.32 7.32 6.84 0 0 0
08/08/2017
7.32
 181,330 7.33 7.34 6.94 0 0 0
07/08/2017
7.33
 51,690 7.26 7.61 7.26 0 0 0
04/08/2017
7.26
 118,470 6.79 7.26 7.26 0 0 0
03/08/2017
6.79
 132,910 6.35 6.79 6.20 0 0 0
02/08/2017
6.35
 120,850 6.81 6.81 6.33 0 0 0
01/08/2017
6.81
 34,460 6.67 6.86 6.48 0 760 -0.0
31/07/2017
6.67
 24,090 6.88 7.14 6.45 0 0 0
28/07/2017
6.88
 10,460 7.17 7.43 6.68 0 0 0
27/07/2017
7.17
 39,520 6.86 7.33 6.86 0 0 0
26/07/2017
6.86
 24,500 6.59 7.05 6.13 0 0 0
25/07/2017
6.59
 13,870 7.09 7.09 6.59 0 0 0
24/07/2017
7.09
 37,250 7.62 7.71 7.09 0 0 0
21/07/2017
7.62
 13,090 7.62 7.81 7.43 0 0 0
20/07/2017
7.62
 20,630 7.33 7.81 7.33 0 0 0
19/07/2017
7.33
 26,090 7.43 7.62 7.33 0 0 0
18/07/2017
7.43
 65,550 7.29 7.61 6.79 0 0 0
17/07/2017
7.29
 17,140 7.25 7.62 7.25 0 0 0
14/07/2017
7.25
 63,690 7.60 8.05 7.08 0 0 0
13/07/2017
7.60
 32,300 8.17 8.17 7.60 0 0 0
12/07/2017
8.17
 23,900 8.05 8.42 7.62 0 0 0
11/07/2017
8.05
 96,950 7.91 8.10 7.51 0 0 0
10/07/2017
7.91
 83,420 8.48 8.48 7.90 0 0 0
07/07/2017
8.48
 103,310 8.19 8.76 7.64 0 0 0
06/07/2017
8.19
 113,800 8.19 8.57 8.02 100 0 0.0
05/07/2017
8.19
 49,340 8.17 8.67 8.17 0 0 0
04/07/2017
8.17
 264,860 7.64 8.17 7.14 0 0 0
03/07/2017
7.64
 188,170 7.14 7.64 7.64 0 0 0
30/06/2017
7.14
 43,970 6.68 7.14 7.14 0 0 0
29/06/2017
6.68
 23,580 6.25 6.68 6.67 0 0 0
28/06/2017
6.25
 272,570 6.71 6.71 6.25 0 0 0
27/06/2017
6.71
 296,370 7.21 7.21 6.71 0 0 0
26/06/2017
7.21
 173,660 7.71 7.71 7.18 0 87,000 -0.7
23/06/2017
7.71
 231,130 7.62 7.71 7.09 0 45,000 -0.3
22/06/2017
7.62
 191,510 7.27 7.74 6.86 0 580 -0.0
21/06/2017
7.27
 413,260 6.80 7.27 6.33 400 0 0.0
20/06/2017
6.80
 49,220 6.36 6.80 6.80 0 0 0
19/06/2017
6.36
 31,060 5.95 6.36 6.36 0 0 0
16/06/2017
5.95
 79,410 5.57 5.95 5.95 0 0 0
15/06/2017
5.57
 3,050 5.21 5.57 5.57 0 1,000 -0.0
14/06/2017
5.21
 26,300 4.88 5.21 5.21 0 0 0
13/06/2017
4.88
 161,460 4.56 4.88 4.88 0 0 0
12/06/2017
4.56
 15,890 4.27 4.56 4.56 0 0 0
09/06/2017
4.27
 122,940 3.99 4.27 3.95 0 0 0
08/06/2017
3.99
 57,570 3.84 4.05 3.95 0 0 0
07/06/2017
3.84
 68,380 3.80 4 3.76 760 2,000 -0.0
06/06/2017
3.80
 197,310 4 4 3.80 820 3,000 -0.0
05/06/2017
4
 100,140 3.81 4 3.81 0 0 0
02/06/2017
3.81
 93,380 3.79 3.99 3.81 0 0 0
01/06/2017
3.79
 99,860 4 4.26 3.76 0 0 0
31/05/2017
4
 131,860 4.05 4.32 3.77 0 0 0
30/05/2017
4.05
 169,000 3.97 4.25 3.70 0 20 -0
29/05/2017
3.97
 217,420 3.71 3.97 3.77 5,000 200 0.0
26/05/2017
3.71
 112,080 3.48 3.71 3.62 0 200 -0.0
25/05/2017
3.48
 51,830 3.59 3.84 3.40 0 0 0
24/05/2017
3.59
 316,310 3.61 3.86 3.36 0 43,200 -0.2
23/05/2017
3.61
 29,560 3.38 3.61 3.61 0 0 0
22/05/2017
3.38
 3,150 3.16 3.38 3.38 0 0 0
19/05/2017
3.16
 46,030 2.96 3.16 3.16 3,000 0 0.0
18/05/2017
2.96
 1,130 2.77 2.96 2.96 0 0 0
17/05/2017
2.77
 66,470 2.59 2.77 2.77 0 0 0
16/05/2017
2.59
 152,940 2.43 2.59 2.30 0 0 0
15/05/2017
2.43
 40,220 2.48 2.48 2.38 0 0 0
12/05/2017
2.48
 11,580 2.45 2.48 2.30 0 0 0
11/05/2017
2.45
 13,660 2.44 2.47 2.28 0 0 0
10/05/2017
2.44
 45,860 2.35 2.51 2.35 0 0 0
09/05/2017
2.35
 64,630 2.20 2.35 2.20 0 4,180 -0.0
08/05/2017
2.20
 37,420 2.24 2.28 2.13 0 0 0
05/05/2017
2.24
 54,060 2.21 2.28 2.10 0 0 0
04/05/2017
2.21
 24,130 2.11 2.21 2.11 0 0 0
03/05/2017
2.11
 18,220 2.23 2.24 2.10 0 0 0
28/04/2017
2.23
 18,940 2.24 2.24 2.10 4,180 0 0.0
27/04/2017
2.24
 38,700 2.24 2.24 2.16 0 0 0
26/04/2017
2.24
 6,940 2.24 2.24 2.14 0 0 0
25/04/2017
2.24
 39,000 2.22 2.27 2.14 0 0 0
24/04/2017
2.22
 16,090 2.14 2.26 2.14 0 0 0
21/04/2017
2.14
 6,610 2.19 2.27 2.14 0 0 0
20/04/2017
2.19
 9,990 2.26 2.26 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |