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)
21/03/2017
1.85
 168,920 1.85 1.85 1.84 0 0 0
20/03/2017
1.74
 62,750 1.64 1.74 1.64 0 0 0
17/03/2017
1.63
 313,800 1.73 1.73 1.63 50,000 0 0.1
16/03/2017
1.75
 165,730 1.81 1.81 1.68 0 0 0
15/03/2017
1.81
 48,100 1.89 1.89 1.70 0 0 0
14/03/2017
1.82
 245,160 1.93 1.93 1.76 0 0 0
13/03/2017
1.89
 879,890 1.90 2.00 1.89 0 0 0
10/03/2017
2.03
 81,610 2.03 2.07 1.94 0 0 0
09/03/2017
1.98
 130,340 1.99 2.08 1.98 0 0 0
08/03/2017
2.12
 97,370 2.25 2.28 2.12 0 0 0
07/03/2017
2.28
 3,910 2.26 2.37 2.26 0 0 0
06/03/2017
2.26
 23,480 2.33 2.33 2.26 0 0 0
03/03/2017
2.33
 10,640 2.33 2.33 2.32 0 0 0
02/03/2017
2.49
 1,120 2.44 2.49 2.29 0 0 0
01/03/2017
2.44
 26,210 2.44 2.44 2.29 0 0 0
28/02/2017
2.41
 26,110 2.38 2.41 2.38 0 0 0
27/02/2017
2.29
 20,030 2.29 2.44 2.29 0 0 0
24/02/2017
2.44
 0 2.44 2.44 2.44 0 0 0
23/02/2017
2.44
 1,490 2.55 2.55 2.44 0 0 0
22/02/2017
2.39
 23,380 2.55 2.57 2.38 0 0 0
21/02/2017
2.40
 580 2.44 2.60 2.40 0 0 0
20/02/2017
2.44
 21,490 2.47 2.61 2.44 0 0 0
17/02/2017
2.44
 3,820 2.44 2.55 2.44 0 0 0
16/02/2017
2.62
 12,720 2.45 2.62 2.34 0 0 0
15/02/2017
2.45
 9,350 2.45 2.45 2.33 0 0 0
14/02/2017
2.45
 2,220 2.35 2.45 2.34 0 0 0
13/02/2017
2.34
 6,730 2.63 2.63 2.34 0 0 0
10/02/2017
2.46
 1,160 2.64 2.64 2.46 0 0 0
09/02/2017
2.64
 4,560 2.56 2.73 2.54 0 0 0
08/02/2017
2.56
 3,350 2.58 2.58 2.47 0 0 0
07/02/2017
2.44
 26,230 2.44 2.44 2.34 0 0 0
06/02/2017
2.40
 530 2.38 2.40 2.38 0 0 0
03/02/2017
2.26
 9,240 2.37 2.53 2.26 0 0 0
02/02/2017
2.37
 37,090 2.38 2.40 2.37 0 0 0
25/01/2017
2.25
 80 2.25 2.25 2.25 0 0 0
24/01/2017
2.40
 4,330 2.25 2.40 2.25 0 0 0
23/01/2017
2.25
 10,070 2.33 2.34 2.25 0 0 0
20/01/2017
2.35
 50 2.35 2.35 2.35 0 0 0
19/01/2017
2.29
 100 2.29 2.29 2.29 0 0 0
18/01/2017
2.33
 4,840 2.37 2.37 2.33 0 0 0
17/01/2017
2.34
 3,540 2.34 2.41 2.27 0 0 0
16/01/2017
2.26
 10,980 2.29 2.39 2.25 0 0 0
13/01/2017
2.25
 2,640 2.38 2.38 2.21 0 0 0
12/01/2017
2.36
 19,980 2.37 2.37 2.23 0 0 0
11/01/2017
2.22
 3,460 2.22 2.22 2.21 0 0 0
10/01/2017
2.08
 93,130 2.12 2.36 2.07 0 0 0
09/01/2017
2.21
 2,810 2.28 2.28 2.20 0 0 0
06/01/2017
2.27
 8,470 2.43 2.43 2.16 0 0 0
05/01/2017
2.28
 5,100 2.45 2.45 2.28 0 0 0
04/01/2017
2.44
 10 2.44 2.44 2.44 0 0 0
03/01/2017
2.28
 510 2.27 2.34 2.27 0 0 0
30/12/2016
2.32
 20 2.32 2.32 2.32 0 0 0
29/12/2016
2.27
 16,600 2.27 2.27 2.21 0 0 0
28/12/2016
2.26
 25,770 2.25 2.26 2.20 0 0 0
27/12/2016
2.25
 15,010 2.36 2.36 2.20 0 0 0
26/12/2016
2.28
 86,510 2.29 2.34 2.22 0 0 0
23/12/2016
2.34
 7,880 2.34 2.34 2.20 0 0 0
22/12/2016
2.20
 14,990 2.20 2.25 2.20 0 0 0
21/12/2016
2.20
 9,390 2.21 2.21 2.20 0 0 0
20/12/2016
2.20
 16,810 2.24 2.29 2.20 0 0 0
19/12/2016
2.20
 16,500 2.24 2.24 2.20 0 0 0
16/12/2016
2.20
 11,430 2.20 2.20 2.05 0 0 0
15/12/2016
2.20
 22,730 2.28 2.29 2.13 0 0 0
14/12/2016
2.29
 19,910 2.38 2.38 2.15 0 0 0
13/12/2016
2.31
 12,240 2.32 2.32 2.15 0 0 0
12/12/2016
2.30
 14,750 2.43 2.43 2.30 0 0 0
09/12/2016
2.47
 8,200 2.34 2.47 2.29 0 0 0
08/12/2016
2.43
 16,780 2.56 2.56 2.33 0 0 0
07/12/2016
2.50
 13,600 2.43 2.50 2.29 0 0 0
06/12/2016
2.34
 9,010 2.34 2.38 2.29 0 0 0
05/12/2016
2.29
 3,490 2.14 2.45 2.14 0 0 0
02/12/2016
2.29
 15,590 2.29 2.29 2.22 0 0 0
01/12/2016
2.38
 11,300 2.38 2.54 2.29 0 0 0
30/11/2016
2.38
 4,460 2.42 2.42 2.28 0 0 0
29/11/2016
2.42
 31,050 2.47 2.47 2.30 0 0 0
28/11/2016
2.47
 41,020 2.47 2.50 2.47 0 0 0
25/11/2016
2.50
 13,240 2.47 2.51 2.47 0 0 0
24/11/2016
2.47
 159,150 2.72 2.72 2.47 0 0 0
23/11/2016
2.55
 31,800 2.55 2.55 2.55 0 0 0
22/11/2016
2.39
 21,850 2.39 2.39 2.39 0 0 0
21/11/2016
2.24
 43,890 2.24 2.24 2.24 0 0 0
18/11/2016
2.10
 2,360 2.11 2.11 1.90 0 0 0
17/11/2016
2.04
 10 2.04 2.04 2.04 0 0 0
16/11/2016
2.19
 7,160 2.04 2.19 2.04 0 0 0
15/11/2016
2.19
 13,850 2.20 2.20 2.19 0 0 0
14/11/2016
2.35
 130 2.35 2.35 2.35 0 0 0
11/11/2016
2.51
 1,360 2.35 2.51 2.35 0 0 0
10/11/2016
2.52
 0 2.52 2.52 2.52 0 0 0
09/11/2016
2.52
 30 2.54 2.54 2.52 0 0 0
08/11/2016
2.38
 0 2.38 2.38 2.38 0 0 0
07/11/2016
2.38
 1,010 2.39 2.39 2.38 0 0 0
04/11/2016
2.56
 0 2.56 2.56 2.56 0 0 0
03/11/2016
2.56
 0 2.56 2.56 2.56 0 0 0
02/11/2016
2.56
 30 2.56 2.56 2.56 0 0 0
01/11/2016
2.56
 25,590 2.60 2.60 2.55 0 0 0
31/10/2016
2.55
 7,750 2.43 2.55 2.47 0 0 0
28/10/2016
2.43
 100 2.43 2.43 2.43 0 0 0
27/10/2016
2.42
 100 2.29 2.43 2.29 0 0 0
26/10/2016
2.38
 3,080 2.28 2.38 2.25 0 0 0
25/10/2016
2.29
 10 2.29 2.29 2.29 0 0 0

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