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)
06/09/2017
6.17
 11,490 5.82 6.17 5.73 0 0 0
05/09/2017
5.82
 4,090 6.11 6.11 5.82 0 0 0
01/09/2017
6.11
 8,610 6.57 6.57 6.11 0 0 0
31/08/2017
6.57
 40,000 6.26 6.57 5.83 0 0 0
30/08/2017
6.26
 41,610 6.35 6.35 5.91 0 0 0
29/08/2017
6.35
 19,600 6.35 6.35 5.91 0 0 0
28/08/2017
6.35
 16,950 6.26 6.35 5.83 0 0 0
25/08/2017
6.26
 3,760 6.26 6.26 5.83 0 0 0
24/08/2017
6.26
 8,240 6.26 6.26 5.86 0 0 0
23/08/2017
6.26
 5,070 6.35 6.35 5.91 0 0 0
22/08/2017
6.35
 7,030 6.25 6.44 5.82 0 0 0
21/08/2017
6.25
 5,880 5.95 6.35 5.56 0 0 0
18/08/2017
5.95
 3,520 6.38 6.38 5.94 0 0 0
17/08/2017
6.38
 2,150 6.44 6.44 5.99 0 0 0
16/08/2017
6.44
 2,040 6.35 6.52 6.26 0 0 0
15/08/2017
6.35
 80 6.17 6.35 6.17 0 0 0
14/08/2017
6.17
 12,600 6.00 6.38 5.60 0 0 0
11/08/2017
6.00
 32,700 6.44 6.89 6.00 0 0 0
10/08/2017
6.44
 46,610 6.33 6.70 6.00 0 0 0
09/08/2017
6.33
 79,170 6.78 6.78 6.33 0 0 0
08/08/2017
6.78
 181,330 6.79 6.80 6.43 0 0 0
07/08/2017
6.79
 51,690 6.72 7.05 6.72 0 0 0
04/08/2017
6.72
 118,470 6.29 6.72 6.72 0 0 0
03/08/2017
6.29
 132,910 5.88 6.29 5.74 0 0 0
02/08/2017
5.88
 120,850 6.31 6.31 5.86 0 0 0
01/08/2017
6.31
 34,460 6.17 6.35 6.00 0 760 0.0
31/07/2017
6.17
 24,090 6.37 6.61 5.97 0 0 0
28/07/2017
6.37
 10,460 6.64 6.88 6.18 0 0 0
27/07/2017
6.64
 39,520 6.35 6.79 6.35 0 0 0
26/07/2017
6.35
 24,500 6.10 6.53 5.68 0 0 0
25/07/2017
6.10
 13,870 6.56 6.56 6.10 0 0 0
24/07/2017
6.56
 37,250 7.05 7.14 6.56 0 0 0
21/07/2017
7.05
 13,090 7.05 7.23 6.88 0 0 0
20/07/2017
7.05
 20,630 6.79 7.23 6.79 0 0 0
19/07/2017
6.79
 26,090 6.88 7.05 6.79 0 0 0
18/07/2017
6.88
 65,550 6.75 7.05 6.29 0 0 0
17/07/2017
6.75
 17,140 6.71 7.05 6.71 0 0 0
14/07/2017
6.71
 63,690 7.04 7.45 6.55 0 0 0
13/07/2017
7.04
 32,300 7.57 7.57 7.04 0 0 0
12/07/2017
7.57
 23,900 7.45 7.80 7.05 0 0 0
11/07/2017
7.45
 96,950 7.33 7.50 6.96 0 0 0
10/07/2017
7.33
 83,420 7.85 7.85 7.31 0 0 0
07/07/2017
7.85
 103,310 7.58 8.11 7.07 0 0 0
06/07/2017
7.58
 113,800 7.58 7.94 7.43 100 0 0.0
05/07/2017
7.58
 49,340 7.57 8.02 7.57 0 0 0
04/07/2017
7.57
 264,860 7.07 7.57 6.61 0 0 0
03/07/2017
7.07
 188,170 6.61 7.07 7.07 0 0 0
30/06/2017
6.61
 43,970 6.18 6.61 6.61 0 0 0
29/06/2017
6.18
 23,580 5.78 6.18 6.17 0 0 0
28/06/2017
5.78
 272,570 6.22 6.22 5.78 0 0 0
27/06/2017
6.22
 296,370 6.68 6.68 6.22 0 0 0
26/06/2017
6.68
 173,660 7.14 7.14 6.65 0 87,000 -0.7
23/06/2017
7.14
 231,130 7.05 7.14 6.56 0 45,000 -0.3
22/06/2017
7.05
 191,510 6.73 7.17 6.35 0 580 0.0
21/06/2017
6.73
 413,260 6.30 6.73 5.86 400 0 0.0
20/06/2017
6.30
 49,220 5.89 6.30 6.30 0 0 0
19/06/2017
5.89
 31,060 5.51 5.89 5.89 0 0 0
16/06/2017
5.51
 79,410 5.16 5.51 5.51 0 0 0
15/06/2017
5.16
 3,050 4.82 5.16 5.16 0 1,000 0.0
14/06/2017
4.82
 26,300 4.51 4.82 4.82 0 0 0
13/06/2017
4.51
 161,460 4.22 4.51 4.51 0 0 0
12/06/2017
4.22
 15,890 3.95 4.22 4.22 0 0 0
09/06/2017
3.95
 122,940 3.69 3.95 3.66 0 0 0
08/06/2017
3.69
 57,570 3.55 3.75 3.66 0 0 0
07/06/2017
3.55
 68,380 3.52 3.70 3.48 760 2,000 0.0
06/06/2017
3.52
 197,310 3.70 3.70 3.52 820 3,000 0.0
05/06/2017
3.70
 100,140 3.53 3.70 3.53 0 0 0
02/06/2017
3.53
 93,380 3.51 3.69 3.53 0 0 0
01/06/2017
3.51
 99,860 3.70 3.94 3.48 0 0 0
31/05/2017
3.70
 131,860 3.75 4.00 3.49 0 0 0
30/05/2017
3.75
 169,000 3.68 3.93 3.42 0 20 0
29/05/2017
3.68
 217,420 3.44 3.68 3.49 5,000 200 0.0
26/05/2017
3.44
 112,080 3.22 3.44 3.35 0 200 0.0
25/05/2017
3.22
 51,830 3.32 3.55 3.15 0 0 0
24/05/2017
3.32
 316,310 3.34 3.57 3.11 0 43,200 -0.2
23/05/2017
3.34
 29,560 3.13 3.34 3.34 0 0 0
22/05/2017
3.13
 3,150 2.93 3.13 3.13 0 0 0
19/05/2017
2.93
 46,030 2.74 2.93 2.93 3,000 0 0.0
18/05/2017
2.74
 1,130 2.57 2.74 2.74 0 0 0
17/05/2017
2.57
 66,470 2.40 2.57 2.57 0 0 0
16/05/2017
2.40
 152,940 2.25 2.40 2.13 0 0 0
15/05/2017
2.25
 40,220 2.29 2.29 2.20 0 0 0
12/05/2017
2.29
 11,580 2.27 2.29 2.13 0 0 0
11/05/2017
2.27
 13,660 2.26 2.28 2.11 0 0 0
10/05/2017
2.26
 45,860 2.18 2.33 2.18 0 0 0
09/05/2017
2.18
 64,630 2.04 2.18 2.04 0 4,180 0.0
08/05/2017
2.04
 37,420 2.07 2.11 1.98 0 0 0
05/05/2017
2.07
 54,060 2.05 2.11 1.94 0 0 0
04/05/2017
2.05
 24,130 1.96 2.05 1.96 0 0 0
03/05/2017
1.96
 18,220 2.06 2.07 1.95 0 0 0
28/04/2017
2.06
 18,940 2.07 2.07 1.95 4,180 0 0.0
27/04/2017
2.07
 38,700 2.07 2.07 2.00 0 0 0
26/04/2017
2.07
 6,940 2.07 2.07 1.98 0 0 0
25/04/2017
2.07
 39,000 2.05 2.10 1.98 0 0 0
24/04/2017
2.05
 16,090 1.98 2.09 1.98 0 0 0
21/04/2017
1.98
 6,610 2.03 2.10 1.98 0 0 0
20/04/2017
2.03
 9,990 2.09 2.09 1.98 0 0 0
19/04/2017
2.09
 8,290 2.07 2.09 2.03 0 0 0
18/04/2017
2.07
 49,030 2.03 2.11 2.03 0 0 0
17/04/2017
2.03
 59,630 2.09 2.12 2.03 0 0 0

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