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)
12/01/2024
5.08
 49,000 5.08 5.12 4.95 0 0 0
11/01/2024
5.09
 5,200 5.13 5.13 5.08 0 0 0
10/01/2024
5.05
 4,900 5.14 5.14 4.81 0 0 0
09/01/2024
5.06
 5,800 5.13 5.14 5 0 0 0
08/01/2024
5.05
 14,700 4.99 5.28 4.99 0 0 0
05/01/2024
4.98
 18,300 4.96 5.04 4.96 0 0 0
04/01/2024
4.95
 15,300 4.92 4.95 4.91 0 100 0.0
03/01/2024
4.92
 1,100 5 5 4.92 0 0 0
02/01/2024
5
 13,400 5 5.04 4.91 0 0 0
01/01/2024
5
 4,400 5.07 5.07 5 0 0 0
29/12/2023
5
 4,400 5.07 5.07 5 0 0 0
28/12/2023
5.04
 3,900 5.13 5.13 4.83 0 0 0
27/12/2023
4.88
 26,800 5.23 5.23 4.88 0 0 0
26/12/2023
4.96
 5,500 4.98 4.98 4.96 0 0 0
25/12/2023
4.99
 1,500 5.09 5.09 4.80 0 0 0
22/12/2023
4.99
 14,700 4.82 5 4.82 0 0 0
21/12/2023
5.01
 3,900 5.06 5.06 4.82 0 0 0
20/12/2023
4.93
 300 4.95 4.95 4.91 0 0 0
19/12/2023
4.96
 2,800 4.73 5 4.62 0 0 0
18/12/2023
4.88
 6,600 5.05 5.05 4.82 0 0 0
15/12/2023
4.94
 5,600 4.91 4.99 4.86 0 0 0
14/12/2023
4.87
 39,000 4.85 5.05 4.85 0 0 0
13/12/2023
5.09
 4,900 5.17 5.17 5.09 0 0 0
12/12/2023
4.99
 19,900 5 5 4.89 0 0 0
11/12/2023
4.87
 5,900 5.01 5.17 4.68 0 0 0
08/12/2023
5.03
 21,400 5.23 5.23 4.96 0 0 0
07/12/2023
5.17
 7,200 5.18 5.19 4.96 0 0 0
06/12/2023
5.21
 6,000 5.18 5.28 5.09 0 0 0
05/12/2023
5.18
 7,000 5.09 5.32 4.95 0 0 0
04/12/2023
5.08
 22,900 4.82 5.09 4.82 0 0 0
01/12/2023
4.81
 15,000 5.09 5.15 4.74 0 0 0
30/11/2023
5.09
 1,800 5.42 5.42 5.09 0 0 0
29/11/2023
5.17
 33,400 5.24 5.24 5.09 0 0 0
28/11/2023
5.24
 30,800 5.19 5.24 5.09 0 0 0
27/11/2023
5.25
 22,300 5.23 5.31 5.09 0 0 0
24/11/2023
5.23
 6,900 5.46 5.46 5.23 0 0 0
23/11/2023
5.36
 27,500 5.32 5.36 5.29 0 0 0
22/11/2023
5.43
 49,900 5.46 5.46 5.28 0 0 0
21/11/2023
5.42
 186,600 5.39 5.54 5.28 0 0 0
20/11/2023
5.56
 1,200 5.56 5.67 5.56 0 0 0
17/11/2023
5.56
 87,000 5.56 5.86 5.46 0 0 0
16/11/2023
5.56
 24,900 5.44 5.56 5.38 0 0 0
15/11/2023
5.44
 32,100 5.41 5.54 5.37 0 0 0
14/11/2023
5.20
 91,900 5.46 5.55 5.20 0 0 0
13/11/2023
5.52
 62,500 5.62 5.91 5.52 0 0 0
10/11/2023
5.93
 9,500 5.83 6.03 5.83 0 0 0
09/11/2023
5.83
 89,100 5.66 5.97 5.66 0 0 0
08/11/2023
5.66
 7,500 5.69 5.69 5.63 0 0 0
07/11/2023
5.44
 44,500 5.90 5.90 5.44 0 0 0
06/11/2023
5.83
 19,300 5.96 6.16 5.61 0 0 0
03/11/2023
5.96
 47,000 5.83 6.11 5.56 0 0 0
02/11/2023
5.96
 23,100 6.19 6.34 5.95 0 0 0
01/11/2023
5.94
 14,600 5.95 6.33 5.94 0 0 0
31/10/2023
6.39
 39,800 6.90 6.90 6.12 0 0 0
30/10/2023
6.57
 28,000 6.12 6.67 6.12 0 0 0
27/10/2023
6.57
 8,100 6.70 6.70 5.94 0 0 0
26/10/2023
6.29
 18,000 6.30 6.69 6.29 0 0 0
25/10/2023
6.76
 3,300 6.76 6.90 6.75 0 0 0
24/10/2023
6.60
 10,300 6.61 6.61 6.25 0 0 0
23/10/2023
6.61
 700 6.45 6.67 6.25 0 0 0
20/10/2023
6.25
 15,700 6.33 6.33 6.02 0 0 0
19/10/2023
5.96
 3,000 6.20 6.35 5.94 0 0 0
18/10/2023
6.38
 15,800 6.39 6.44 6.25 0 0 0
17/10/2023
6.39
 22,000 6.46 6.48 6.39 0 0 0
16/10/2023
6.42
 2,900 6.40 6.54 6.26 400 0 0.0
13/10/2023
6.30
 3,000 6.50 6.50 6.30 0 0 0
12/10/2023
6.48
 17,100 6.34 6.70 6.34 0 0 0
11/10/2023
6.34
 1,700 6.30 6.44 6.11 0 0 0
10/10/2023
6.30
 36,900 6.67 6.91 6.23 0 0 0
09/10/2023
6.69
 500 6.73 6.73 6.69 0 0 0
06/10/2023
6.81
 13,900 6.79 6.81 6.33 0 0 0
05/10/2023
6.81
 35,600 6.57 6.90 6.44 0 0 0
04/10/2023
6.93
 7,500 6.79 6.93 6.76 0 0 0
03/10/2023
6.79
 19,400 6.88 7.24 6.79 0 0 0
02/10/2023
7.29
 15,000 7.31 7.40 7.13 0 0 0
29/09/2023
7.31
 26,700 7.21 7.41 6.96 0 0 0
28/09/2023
7.18
 13,600 7.13 7.22 6.69 0 0 0
27/09/2023
7.13
 10,300 6.85 7.13 6.85 0 0 0
26/09/2023
6.94
 6,700 6.85 7.39 6.85 0 0 0
25/09/2023
7.18
 500 7.27 7.27 6.79 0 0 0
22/09/2023
7.18
 68,600 6.95 7.22 6.81 0 800 0.0
21/09/2023
7.31
 14,400 7.28 7.50 7.28 0 0 0
20/09/2023
7.31
 14,300 7.39 7.39 6.85 0 0 0
19/09/2023
7.31
 19,900 7.56 7.56 6.86 0 0 0
18/09/2023
7.33
 22,800 6.95 7.37 6.95 0 0 0
15/09/2023
7.35
 14,100 7 7.41 7 0 0 0
14/09/2023
7.41
 7,700 6.96 7.41 6.96 0 0 0
13/09/2023
7.41
 80,700 7.78 7.78 7.18 0 0 0
12/09/2023
7.42
 61,900 7.69 7.78 7.41 0 0 0
11/09/2023
7.69
 17,300 7.71 7.71 7.45 0 0 0
08/09/2023
7.71
 23,500 7.86 7.86 7.50 0 0 0
07/09/2023
7.78
 80,500 7.73 7.78 7.43 0 0 0
06/09/2023
7.68
 19,300 7.50 7.69 7.42 0 0 0
05/09/2023
7.69
 17,400 7.78 7.78 7.56 0 0 0
04/09/2023
4.67
 1,200 4.69 4.69 4.67 0 0 0.0
01/09/2023
4.94
 14,100 4.97 4.97 4.63 0 0 0.0
31/08/2023
7.73
 53,800 7.50 7.87 7.41 0 0 0
30/08/2023
7.59
 11,200 7.69 7.74 7.51 0 0 0
29/08/2023
7.68
 41,300 7.39 7.82 7.31 0 0 0
28/08/2023
7.41
 13,800 7.64 7.64 7.31 0 0 0

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