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)
21/01/2014
2.82
 430 2.65 2.82 2.73 0 0 0
20/01/2014
2.65
 1,010 2.56 2.65 2.56 0 0 0
17/01/2014
2.56
 410 2.73 2.73 2.56 0 0 0
16/01/2014
2.73
 3,010 2.82 2.82 2.73 0 0 0
15/01/2014
2.82
 460 2.82 2.91 2.65 0 0 0
14/01/2014
2.82
 340 2.82 2.91 2.65 0 0 0
13/01/2014
2.82
 1,280 2.73 2.82 2.65 0 0 0
10/01/2014
2.73
 1,470 2.82 3.00 2.73 0 0 0
09/01/2014
2.82
 10 3.00 3.00 2.82 0 0 0
08/01/2014
3.00
 50 3.00 3.00 3.00 0 0 0
07/01/2014
3.00
 130 2.91 3.00 3.00 0 0 0
06/01/2014
2.91
 310 2.91 2.91 2.73 0 0 0
03/01/2014
2.91
 3,110 2.91 2.91 2.73 0 0 0
02/01/2014
2.91
 1,100 3.09 3.09 2.91 0 0 0
31/12/2013
3.09
 90 3.00 3.09 3.09 0 0 0
30/12/2013
3.00
 50 2.91 3.00 3.00 0 0 0
27/12/2013
2.91
 20 2.91 2.91 2.91 0 0 0
26/12/2013
2.91
 650 2.91 2.91 2.82 0 0 0
25/12/2013
2.91
 670 2.82 3.00 2.82 0 0 0
24/12/2013
2.82
 740 2.91 2.91 2.82 0 0 0
23/12/2013
2.91
 6,960 2.82 2.91 2.73 0 0 0
20/12/2013
2.82
 5,710 2.91 3.00 2.73 0 0 0
19/12/2013
2.91
 2,150 2.82 3.00 2.91 0 0 0
18/12/2013
2.82
 1,180 2.65 2.82 2.73 0 0 0
17/12/2013
2.65
 7,270 2.56 2.65 2.56 0 0 0
16/12/2013
2.56
 5,440 2.56 2.65 2.56 0 0 0
13/12/2013
2.56
 2,640 2.56 2.73 2.47 0 0 0
12/12/2013
2.56
 6,070 2.47 2.56 2.47 0 0 0
11/12/2013
2.47
 20,620 2.65 2.65 2.47 0 0 0
10/12/2013
2.65
 22,160 2.82 2.82 2.65 0 0 0
09/12/2013
2.82
 3,450 2.82 3.00 2.73 0 0 0
06/12/2013
2.82
 350 3.00 3.00 2.82 0 0 0
05/12/2013
3.00
 1,330 2.91 3.00 2.82 0 0 0
04/12/2013
2.91
 28,250 3.00 3.00 2.82 0 0 0
03/12/2013
3.00
 64,640 2.91 3.00 2.73 0 15,000 0.0
02/12/2013
2.91
 34,830 3.09 3.09 2.91 0 0 0
29/11/2013
3.09
 32,190 3.09 3.26 2.91 0 0 0
28/11/2013
3.09
 58,620 2.91 3.09 3.00 0 0 0
27/11/2013
2.91
 110,340 2.73 2.91 2.73 0 0 0
26/11/2013
2.73
 42,790 2.91 3.00 2.73 0 0 0
25/11/2013
2.91
 37,620 3.09 3.09 2.91 0 0 0
22/11/2013
3.09
 62,870 2.91 3.09 2.73 0 0 0
21/11/2013
2.91
 19,600 2.73 2.91 2.91 0 0 0
20/11/2013
2.73
 73,900 2.56 2.73 2.73 0 0 0
19/11/2013
2.56
 1,200 2.47 2.56 2.56 0 0 0
18/11/2013
2.47
 1,010 2.38 2.47 2.47 0 0 0
15/11/2013
2.38
 17,700 2.29 2.38 2.38 0 0 0
14/11/2013
2.29
 59,920 2.20 2.29 2.29 0 0 0
13/11/2013
2.20
 15,830 2.12 2.20 2.20 0 0 0
12/11/2013
2.12
 18,100 2.03 2.12 2.12 0 0 0
11/11/2013
2.03
 12,860 2.12 2.20 2.03 0 290 0.0
08/11/2013
2.12
 3,870 2.12 2.12 2.03 0 0 0
07/11/2013
2.12
 1,520 2.12 2.12 2.03 0 1,000 0.0
06/11/2013
2.12
 9,130 2.03 2.12 1.94 0 2,000 0.0
05/11/2013
2.03
 70 1.94 2.03 1.94 0 0 0
04/11/2013
1.94
 100 1.85 1.94 1.85 0 0 0
01/11/2013
1.85
 4,030 1.85 1.94 1.85 0 0 0
31/10/2013
1.85
 50 1.94 1.94 1.85 0 0 0
30/10/2013
1.94
 2,100 2.03 2.03 1.94 0 0 0
29/10/2013
2.03
 100 2.03 2.03 2.03 0 0 0
28/10/2013
2.03
 200 2.03 2.03 2.03 0 200 0.0
25/10/2013
2.03
 260 1.94 2.03 1.85 0 0 0
24/10/2013
1.94
 4,280 2.03 2.03 1.94 0 0 0
23/10/2013
2.03
 2,420 2.03 2.12 1.94 0 0 0
22/10/2013
2.03
 29,830 1.94 2.03 1.94 0 0 0
21/10/2013
1.94
 15,500 1.94 2.03 1.94 0 0 0
18/10/2013
1.94
 9,980 1.94 2.03 1.94 0 0 0
17/10/2013
1.94
 5,840 1.94 2.03 1.94 0 0 0
16/10/2013
1.94
 4,000 1.94 1.94 1.94 0 0 0
15/10/2013
1.94
 2,100 1.94 1.94 1.85 0 0 0
14/10/2013
1.94
 4,000 1.94 1.94 1.94 0 0 0
11/10/2013
1.94
 15,350 1.94 2.03 1.94 0 2,000 0.0
10/10/2013
1.94
 6,600 2.03 2.03 1.94 0 0 0
09/10/2013
2.03
 17,230 1.94 2.03 1.85 0 0 0
08/10/2013
1.94
 16,840 1.94 2.03 1.85 0 0 0
07/10/2013
1.94
 15,910 1.94 2.03 1.85 0 0 0
04/10/2013
1.94
 61,510 1.85 1.94 1.76 0 0 0
03/10/2013
1.85
 12,170 1.76 1.85 1.85 0 3,000 0.0
02/10/2013
1.76
 1,600 1.68 1.76 1.76 0 0 0
01/10/2013
1.68
 95,750 1.76 1.85 1.68 1,500 0 0.0
30/09/2013
1.76
 6,100 1.85 1.85 1.76 0 0 0
27/09/2013
1.85
 11,240 1.94 1.94 1.85 0 0 0
26/09/2013
1.94
 17,620 1.94 1.94 1.85 1,000 0 0.0
25/09/2013
1.94
 11,440 2.03 2.03 1.94 0 0 0
24/09/2013
2.03
 2,020 2.03 2.03 1.94 0 0 0
23/09/2013
2.03
 10 2.12 2.12 2.03 0 0 0
20/09/2013
2.12
 210 2.20 2.20 2.12 0 0 0
19/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
18/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
17/09/2013
2.20
 1,310 2.20 2.20 2.12 0 300 0.0
16/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2013
2.20
 1,290 2.20 2.20 2.12 0 0 0
12/09/2013
2.20
 100 2.20 2.20 2.20 0 0 0
11/09/2013
2.20
 610 2.20 2.20 2.12 0 0 0
10/09/2013
2.20
 100 2.20 2.20 2.20 0 0 0
09/09/2013
2.20
 190 2.20 2.20 2.12 0 0 0
06/09/2013
2.20
 100 2.20 2.20 2.20 0 0 0
05/09/2013
2.20
 310 2.20 2.20 2.12 0 0 0
04/09/2013
2.20
 100 2.20 2.20 2.20 0 0 0
03/09/2013
2.20
 1,100 2.20 2.20 2.12 0 0 0

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