CTCP Đệ Tam (dta)

3.94
0.08
(2.07%)
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
(2024-08-21) 		-0.07 -1.78% 160,800 -62 -0.0
3.71
4.20
3.94
2 tháng
(2024-07-22) 		-0.36 -8.53% 542,800 -662 -0.0
3.71
4.22
3.94
3 tháng
(2024-06-24) 		-0.48 -11.06% 748,500 -662 -0.0
3.71
4.35
3.94
6 tháng
(2024-03-25) 		-0.66 -14.60% 2,747,900 -762 -0.0
3.71
4.95
3.94
12 tháng
(2023-09-26) 		-3.64 -48.53% 5,809,000 -5,562 -0.0
3.71
7.90
3.94
24 tháng
(2022-10-03) 		-5.23 -57.54% 10,357,000 18,638 1.3
3.71
9.30
3.94
36 tháng
(2021-10-06) 		-14.99 -79.52% 27,682,100 24,538 1.3
3.71
29
3.94
60 tháng
(2019-10-17) 		-1.66 -30.12% 54,166,030 21,248 1.3
3
29
3.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
5.25
 200 4.93 5.25 5.20 0 0 0.0
14/02/2023
4.93
 11,200 4.71 4.95 4.92 0 0 0.0
13/02/2023
4.71
 12,500 4.91 5 4.71 0 0 0.0
10/02/2023
4.91
 11,300 5.10 5.10 4.90 0 0 0.0
09/02/2023
5.10
 2,000 5.10 5.10 4.80 0 0 0.0
08/02/2023
5.10
 6,600 5.10 5.10 4.90 0 0 0.0
07/02/2023
5.10
 200 5.28 5.28 5.07 0 0 0.0
06/02/2023
5.28
 0 5.28 5.28 5.28 0 0 0.0
03/02/2023
5.28
 10,900 5.18 5.28 5 0 0 0.0
02/02/2023
5.18
 2,700 5.20 5.20 5 0 0 0.0
01/02/2023
5.20
 3,400 5.42 5.42 5.20 0 0 0.0
31/01/2023
5.42
 1,500 5.41 5.65 5.15 0 0 0.0
30/01/2023
5.41
 10,000 5.28 5.42 5.20 0 0 0.0
27/01/2023
5.28
 2,900 5 5.30 5.01 0 0 0.0
19/01/2023
5
 12,400 5 5 5 0 0 0.0
18/01/2023
5
 27,700 5.10 5.27 5 0 0 0.0
17/01/2023
5.10
 11,600 4.78 5.11 5.10 0 0 0.0
16/01/2023
4.78
 2,700 5.06 5.19 4.76 0 0 0.0
13/01/2023
5.06
 7,400 5.02 5.12 5.05 0 0 0.0
12/01/2023
5.02
 500 5.30 5.30 5.02 0 0 0.0
11/01/2023
5.30
 4,900 5.29 5.65 5 0 0 0.0
10/01/2023
5.29
 7,200 5.34 5.34 5.29 0 0 0.0
09/01/2023
5.34
 14,100 5.37 5.37 5 0 0 0.0
06/01/2023
5.37
 1,300 5.17 5.37 5.18 0 0 0.0
05/01/2023
5.17
 2,200 5.22 5.22 5.17 0 0 0.0
04/01/2023
5.22
 5,100 5.20 5.30 4.96 0 0 0.0
03/01/2023
5.20
 14,900 4.98 5.27 4.67 0 0 0.0
30/12/2022
4.98
 700 5.11 5.11 4.90 0 0 0.0
29/12/2022
5.11
 900 5.11 5.11 4.81 0 0 0.0
28/12/2022
5.11
 3,800 5.23 5.23 4.88 0 0 0.0
27/12/2022
5.23
 300 4.90 5.24 5.23 0 0 0.0
26/12/2022
4.90
 5,000 5.26 5.26 4.90 0 0 0.0
23/12/2022
5.26
 3,000 4.94 5.26 4.89 0 0 0.0
22/12/2022
4.94
 1,700 4.96 4.96 4.69 0 0 0.0
21/12/2022
4.96
 20,100 5.33 5.33 4.96 0 0 0.0
20/12/2022
5.33
 17,700 5.66 5.66 5.27 0 0 0.0
19/12/2022
5.66
 5,100 5.89 5.89 5.66 0 0 0.0
16/12/2022
5.89
 11,500 5.88 6.06 5.53 0 0 0.0
15/12/2022
5.88
 3,400 5.91 5.91 5.88 0 0 0.0
14/12/2022
5.91
 3,300 5.79 6.06 5.79 0 0 0.0
13/12/2022
5.79
 9,700 5.71 6.10 5.35 0 0 0.0
12/12/2022
5.71
 8,800 5.91 5.91 5.54 0 0 0.0
09/12/2022
5.91
 6,000 5.93 5.93 5.54 0 0 0.0
08/12/2022
5.93
 12,800 5.95 5.95 5.93 0 0 0.0
07/12/2022
5.95
 92,000 6.38 6.38 5.94 0 0 0.0
06/12/2022
6.38
 24,100 6.85 6.85 6.38 0 0 0.0
05/12/2022
6.85
 17,500 6.99 7 6.56 0 0 0.0
02/12/2022
6.99
 3,200 6.69 7.14 6.99 0 0 0.0
01/12/2022
6.69
 23,600 6.75 6.79 6.55 0 0 0.0
30/11/2022
6.75
 11,000 6.74 6.75 6.57 0 0 0.0
29/11/2022
6.74
 19,800 6.74 6.74 6.30 0 0 0.0
28/11/2022
6.74
 16,400 6.84 6.99 6.60 0 0 0.0
25/11/2022
6.84
 35,100 6.47 6.85 6.12 0 0 0.0
24/11/2022
6.47
 6,900 6.16 6.48 5.75 0 0 0.0
23/11/2022
6.16
 5,000 5.76 6.16 5.86 0 0 0.0
22/11/2022
5.76
 9,100 5.39 5.76 5.46 0 0 0.0
21/11/2022
5.39
 51,100 5.78 5.85 5.39 0 0 0.0
18/11/2022
5.78
 3,100 5.50 5.78 5.20 0 0 0.0
17/11/2022
5.50
 1,000 5.32 5.60 5.15 0 0 0.0
16/11/2022
5.32
 1,800 5.12 5.34 4.78 0 0 0.0
15/11/2022
5.12
 26,300 5.49 5.60 5.11 0 0 0.0
14/11/2022
5.49
 32,600 5.65 5.95 5.26 1,000 0 0.0
11/11/2022
5.65
 600 5.37 5.74 5.65 0 0 -0.0
10/11/2022
5.37
 50,200 5.77 5.77 5.37 0 0 -0.0
09/11/2022
5.77
 2,000 5.54 5.78 5.31 0 0 -0.0
08/11/2022
5.54
 36,100 5.95 5.95 5.54 0 0 -0.0
07/11/2022
5.95
 9,100 6 6 5.59 0 0 -0.0
04/11/2022
6
 46,200 6.10 6.10 5.68 0 0 -0.0
03/11/2022
6.10
 500 6.19 6.19 5.82 0 0 -0.0
02/11/2022
6.19
 200 6.08 6.19 6.08 0 0 -0.0
01/11/2022
6.08
 36,800 6.50 6.57 6.05 0 0 -0.0
31/10/2022
6.50
 1,600 6.24 6.63 6.06 0 0 -0.0
28/10/2022
6.24
 7,200 5.90 6.31 6 0 0 -0.0
27/10/2022
5.90
 19,600 6.30 6.74 5.90 0 0 0
26/10/2022
6.30
 25,300 6.07 6.49 5.71 0 0 0
25/10/2022
6.07
 26,300 6.51 6.51 6.06 0 0 0
24/10/2022
6.51
 11,000 7 7 6.51 0 0 0
21/10/2022
7
 5,100 7.14 7.36 7 0 0 0
20/10/2022
7.14
 6,200 7.67 7.67 7.14 0 0 0
19/10/2022
7.67
 2,100 7.31 7.80 7.30 0 0 0
18/10/2022
7.31
 12,800 7.70 7.70 7.31 0 0 -0.0
17/10/2022
7.70
 14,000 7.26 7.70 7 0 0 -0.0
14/10/2022
7.26
 30,400 7.20 7.40 7.20 0 0 -0.0
13/10/2022
7.20
 900 7.53 7.53 7.12 0 0 -0.0
12/10/2022
7.53
 12,500 7.54 7.54 7.03 0 0 -0.0
11/10/2022
7.54
 54,900 8.10 8.10 7.54 0 0 -0.0
10/10/2022
8.10
 12,200 8.20 8.34 7.67 0 0 -0.0
07/10/2022
8.20
 600 8.21 8.21 8 0 0 -0.0
06/10/2022
8.21
 16,200 8 8.28 7.90 0 0 -0.0
05/10/2022
8
 11,400 8.47 8.96 8 0 0 -0.0
04/10/2022
8.47
 11,600 9.09 9.09 8.47 0 0 -0.0
03/10/2022
9.09
 5,900 9.77 9.77 9.09 0 0 -0.0
30/09/2022
9.77
 10,100 9.21 9.77 9 0 0 -0.0
29/09/2022
9.21
 17,400 9.79 9.79 9.12 0 0 -0.0
28/09/2022
9.79
 2,200 9.80 9.80 9.79 0 0 -0.0
27/09/2022
9.80
 3,600 9.85 10 9.80 0 0 -0.0
26/09/2022
9.85
 400 10 10 9.85 0 0 -0.0
23/09/2022
10
 28,000 10.50 10.80 10 0 0 -0.0
22/09/2022
10.50
 58,000 10.45 10.85 10 0 0 -0.0
21/09/2022
10.45
 2,100 10.65 10.65 10.45 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |