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
3.44
2 tháng
(2026-08-06) 		-0.08 -2.27% 288,400 -400 0.0
3.18
3.66
3.44
3 tháng
(2026-07-07) 		-0.19 -5.22% 378,000 -400 0.0
3.18
3.72
3.44
6 tháng
(2026-04-08) 		-0.26 -7.01% 936,100 -1,100 0.0
3.18
3.72
3.44
12 tháng
(2025-10-10) 		-0.99 -22.38% 3,115,500 900 0.0
3.18
4.44
3.44
24 tháng
(2024-10-15) 		-0.25 -6.85% 14,871,100 -7,900 0.0
3.01
5.24
3.44
36 tháng
(2023-10-23) 		-3.16 -47.82% 20,524,600 -13,800 -0.1
3.01
6.76
3.44
60 tháng
(2021-11-01) 		-20.72 -85.72% 39,283,800 -39,300 0.1
3.01
26.85
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
6.17
 12,600 6.00 6.38 5.60 0 0 0
11/08/2017
6.00
 32,700 6.89 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 6.78 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 6.72 6.72 6.72 0 0 0
03/08/2017
6.29
 132,910 5.74 6.29 5.74 0 0 0
02/08/2017
5.88
 120,850 5.88 6.26 5.86 0 0 0
01/08/2017
6.31
 34,460 6.08 6.35 6.00 0 760 0.0
31/07/2017
6.17
 24,090 5.97 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 6.17 6.48 6.10 0 0 0
24/07/2017
6.56
 37,250 7.14 7.14 6.56 0 0 0
21/07/2017
7.05
 13,090 7.23 7.23 6.88 0 0 0
20/07/2017
7.05
 20,630 6.97 7.23 6.79 0 0 0
19/07/2017
6.79
 26,090 6.79 7.05 6.79 0 0 0
18/07/2017
6.88
 65,550 6.97 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 6.55 7.45 6.55 0 0 0
13/07/2017
7.04
 32,300 7.50 7.50 7.04 0 0 0
12/07/2017
7.57
 23,900 7.80 7.80 7.05 0 0 0
11/07/2017
7.45
 96,950 6.96 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 7.23 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 7.57 7.57 6.61 0 0 0
03/07/2017
7.07
 188,170 7.07 7.07 7.07 0 0 0
30/06/2017
6.61
 43,970 6.61 6.61 6.61 0 0 0
29/06/2017
6.18
 23,580 6.17 6.18 6.17 0 0 0
28/06/2017
5.78
 272,570 5.78 6.10 5.78 0 0 0
27/06/2017
6.22
 296,370 6.27 6.53 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 6.61 7.14 6.56 0 45,000 -0.3
22/06/2017
7.05
 191,510 7.05 7.17 6.35 0 580 0.0
21/06/2017
6.73
 413,260 6.73 6.73 5.86 400 0 0.0
20/06/2017
6.30
 49,220 6.30 6.30 6.30 0 0 0
19/06/2017
5.89
 31,060 5.89 5.89 5.89 0 0 0
16/06/2017
5.51
 79,410 5.51 5.51 5.51 0 0 0
15/06/2017
5.16
 3,050 5.16 5.16 5.16 0 1,000 0.0
14/06/2017
4.82
 26,300 4.82 4.82 4.82 0 0 0
13/06/2017
4.51
 161,460 4.51 4.51 4.51 0 0 0
12/06/2017
4.22
 15,890 4.22 4.22 4.22 0 0 0
09/06/2017
3.95
 122,940 3.66 3.95 3.66 0 0 0
08/06/2017
3.69
 57,570 3.69 3.75 3.66 0 0 0
07/06/2017
3.55
 68,380 3.49 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 3.69 3.69 3.53 0 0 0
01/06/2017
3.51
 99,860 3.53 3.94 3.48 0 0 0
31/05/2017
3.70
 131,860 4.00 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 3.68 3.68 3.49 5,000 200 0.0
26/05/2017
3.44
 112,080 3.44 3.44 3.35 0 200 0.0
25/05/2017
3.22
 51,830 3.15 3.55 3.15 0 0 0
24/05/2017
3.32
 316,310 3.57 3.57 3.11 0 43,200 -0.2
23/05/2017
3.34
 29,560 3.34 3.34 3.34 0 0 0
22/05/2017
3.13
 3,150 3.13 3.13 3.13 0 0 0
19/05/2017
2.93
 46,030 2.93 2.93 2.93 3,000 0 0.0
18/05/2017
2.74
 1,130 2.74 2.74 2.74 0 0 0
17/05/2017
2.57
 66,470 2.57 2.57 2.57 0 0 0
16/05/2017
2.40
 152,940 2.29 2.40 2.13 0 0 0
15/05/2017
2.25
 40,220 2.28 2.29 2.20 0 0 0
12/05/2017
2.29
 11,580 2.20 2.29 2.13 0 0 0
11/05/2017
2.27
 13,660 2.28 2.28 2.11 0 0 0
10/05/2017
2.26
 45,860 2.33 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 1.94 2.11 1.94 0 0 0
04/05/2017
2.05
 24,130 1.97 2.05 1.96 0 0 0
03/05/2017
1.96
 18,220 2.05 2.07 1.95 0 0 0
28/04/2017
2.06
 18,940 2.06 2.06 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 2.07 2.10 1.98 0 0 0
24/04/2017
2.05
 16,090 2.09 2.09 1.98 0 0 0
21/04/2017
1.98
 6,610 2.10 2.10 1.98 0 0 0
20/04/2017
2.03
 9,990 2.07 2.07 1.98 0 0 0
19/04/2017
2.09
 8,290 2.04 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 2.12 2.12 2.03 0 0 0
14/04/2017
2.09
 67,610 2.04 2.11 2.00 0 0 0
13/04/2017
2.11
 56,860 2.19 2.28 2.07 0 500 0.0
12/04/2017
2.19
 222,890 2.16 2.19 2.12 0 0 0
11/04/2017
2.28
 48,460 2.28 2.28 2.12 0 0 0
10/04/2017
2.17
 132,450 2.17 2.17 2.17 0 0 0
07/04/2017
2.03
 61,710 2.02 2.14 2.01 0 0 0
05/04/2017
2.16
 28,650 2.08 2.16 2.08 0 0 0
04/04/2017
2.08
 56,000 2.08 2.20 2.08 0 0 0
03/04/2017
2.20
 74,270 2.29 2.29 2.14 0 0 0
31/03/2017
2.29
 160,350 2.15 2.30 2.15 0 0 0
30/03/2017
2.31
 78,760 2.31 2.43 2.30 0 0 0
29/03/2017
2.39
 161,140 2.36 2.39 2.24 0 0 0
28/03/2017
2.24
 152,540 1.97 2.24 1.97 0 10,000 0.0
27/03/2017
2.10
 487,260 2.39 2.39 2.10 0 90,000 -0.2
24/03/2017
2.25
 136,070 2.25 2.25 2.25 0 0 0
23/03/2017
2.11
 52,650 2.11 2.11 2.11 0 0 0

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