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)
25/08/2023
7.38
 10,400 7.43 7.43 7.13 0 0 0
24/08/2023
7.44
 5,000 7.41 7.67 7.41 800 0 0.0
23/08/2023
7.41
 8,400 7.45 7.95 7.41 0 0 0
22/08/2023
7.45
 23,800 7.50 7.50 7.22 0 0 0
21/08/2023
7.46
 31,000 7.31 7.46 6.97 0 0 0
18/08/2023
7.48
 57,100 7.27 7.51 7.04 0 0 0
17/08/2023
7.56
 41,900 7.41 7.62 7.41 0 0 0
16/08/2023
7.56
 55,000 7.69 7.70 7.17 0 0 0
15/08/2023
7.70
 15,600 8.10 8.10 7.70 0 0 0
14/08/2023
7.82
 79,200 7.82 8.33 7.82 0 0 0
11/08/2023
7.82
 32,400 7.59 7.85 7.50 0 0 0
10/08/2023
7.85
 34,100 7.51 7.86 7.51 0 0 0
09/08/2023
7.66
 21,400 7.91 7.91 7.52 0 0 0
08/08/2023
7.91
 85,200 7.61 7.99 7.46 0 0 0
07/08/2023
8.02
 23,000 8.43 8.43 7.68 0 0 0
04/08/2023
8.22
 104,400 8.03 8.33 7.46 0 0 0
03/08/2023
8.02
 82,400 8.06 8.52 8.01 0 200 0.0
02/08/2023
8.61
 27,800 8.33 8.70 7.75 0 1,000 0.0
01/08/2023
8.33
 79,600 8.10 8.42 7.41 0 0 0
31/07/2023
7.87
 21,000 7.31 7.87 7.31 0 0 0
28/07/2023
7.68
 27,500 7.47 7.95 7.47 0 0 0
27/07/2023
7.47
 44,100 7.96 8.01 7.08 0 0 0
26/07/2023
7.49
 91,300 7.02 7.49 6.96 0 0 0
25/07/2023
7.01
 24,900 7 7.04 6.76 0 0 0
24/07/2023
7.04
 45,700 6.93 7.11 6.44 0 0 0
21/07/2023
6.93
 4,000 6.62 7 6.54 0 0 0
20/07/2023
7.03
 9,700 7.03 7.22 6.71 0 0 0
19/07/2023
6.94
 1,100 6.85 6.94 6.76 0 0 0
18/07/2023
6.94
 7,500 7.04 7.04 6.71 0 0 0
17/07/2023
7.04
 8,000 6.75 7.13 6.75 0 0 0
14/07/2023
6.75
 5,400 6.94 7.14 6.48 0 0 0
13/07/2023
6.94
 54,100 7.19 7.19 6.73 0 0 0
12/07/2023
6.73
 38,600 6.30 6.73 6.30 0 0 0
11/07/2023
6.30
 13,100 6.50 6.50 6.20 0 0 0
10/07/2023
6.50
 9,700 6.31 6.71 6.31 0 0 0
07/07/2023
6.71
 4,500 6.48 6.71 6.48 0 0 0
06/07/2023
6.48
 10,100 6.48 6.75 6.48 0 0 0
05/07/2023
6.64
 4,000 6.67 6.90 6.64 0 0 0
04/07/2023
6.85
 5,600 6.41 6.85 6.41 0 0 0
03/07/2023
6.48
 11,100 6.67 6.67 6.41 0 0 0
30/06/2023
6.48
 9,800 6.55 6.81 6.48 0 0 0
29/06/2023
6.81
 9,400 6.82 6.82 6.55 0 0 0
28/06/2023
6.94
 10,300 6.84 6.94 6.65 0 1,300 0.0
27/06/2023
6.84
 5,900 7.13 7.13 6.84 0 0 0
26/06/2023
7.19
 15,600 7.30 7.41 6.94 0 0 0
23/06/2023
7.23
 112,500 6.99 7.24 6.48 0 0 0
22/06/2023
6.77
 20,100 6.98 7 6.77 0 0 0
21/06/2023
6.98
 13,900 6.83 7.04 6.49 0 0 0
20/06/2023
6.67
 11,600 6.48 6.99 6.10 0 0 0
19/06/2023
6.56
 66,800 6.25 6.57 6.11 4,000 0 0.0
16/06/2023
6.56
 25,500 7.55 7.55 6.56 0 0 0
15/06/2023
7.06
 41,600 7.09 7.09 6.60 0 100 0.0
14/06/2023
7.09
 106,800 7.31 7.31 6.68 0 0 0
13/06/2023
6.84
 94,400 6.84 6.84 6.84 0 0 0
12/06/2023
6.40
 92,700 6.39 6.40 6.39 0 0 0
09/06/2023
5.98
 17,300 5.93 6.34 5.93 0 0 0
08/06/2023
6.02
 30,700 6.61 6.61 6.02 0 0 0
07/06/2023
6.19
 47,200 6.18 6.19 5.83 0 0 0
06/06/2023
5.79
 27,800 5.97 5.97 5.79 0 0 0
05/06/2023
5.97
 12,700 6.25 6.25 5.74 1,200 0 0.0
02/06/2023
5.96
 62,200 5.60 5.96 5.46 0 0 0
01/06/2023
5.57
 14,100 5.93 5.93 5.57 0 0 0
31/05/2023
5.76
 31,400 5.75 5.93 5.75 9,000 0 0.1
30/05/2023
5.87
 17,000 5.60 5.88 5.51 0 0 0
29/05/2023
5.60
 47,400 5.28 5.60 5.28 0 0 0
26/05/2023
5.24
 32,100 5.19 5.25 5.19 0 0 0
25/05/2023
5.19
 10,500 5.14 5.28 5.14 0 0 0
24/05/2023
5.28
 6,600 5.32 5.32 5.23 0 0 0
23/05/2023
5.19
 2,900 5.01 5.19 4.99 0 0 0
22/05/2023
5.01
 11,300 5 5.29 5 300 0 0.0
19/05/2023
5.03
 7,900 5.04 5.05 5.03 0 0 0
18/05/2023
5.31
 3,800 5.09 5.32 4.95 0 0 0
17/05/2023
5.32
 1,700 5.09 5.56 5.09 0 0 0
16/05/2023
5.32
 20,200 5.62 5.62 5.32 0 0 0
15/05/2023
5.31
 30,100 4.96 5.31 4.96 0 1,900 0.0
12/05/2023
4.96
 23,300 4.85 5 4.72 0 0 0
11/05/2023
4.86
 9,300 4.91 4.91 4.65 0 0 0
10/05/2023
4.90
 22,700 4.75 4.90 4.58 0 0 0
09/05/2023
4.75
 12,800 4.67 4.75 4.56 0 0 0
08/05/2023
4.67
 10,700 4.81 4.81 4.49 0 0 0
05/05/2023
4.63
 3,800 4.50 4.63 4.50 0 0 0
04/05/2023
4.63
 10,000 4.54 4.63 4.45 0 0 0
03/05/2023
5.08
 3,100 4.64 5.08 4.63 0 0 0.0
02/05/2023
4.89
 10,900 4.80 4.89 4.63 0 0 0.0
01/05/2023
4.79
 2,200 4.83 4.83 4.79 0 0 0.0
28/04/2023
4.63
 2,800 4.63 4.63 4.54 0 0 0
27/04/2023
4.63
 12,300 4.65 4.65 4.58 0 0 0
26/04/2023
4.65
 13,200 4.72 4.91 4.65 0 0 0.0
25/04/2023
4.64
 1,100 4.63 4.64 4.58 0 0 0.0
24/04/2023
4.64
 600 4.54 4.69 4.54 0 0 0.0
21/04/2023
4.71
 0 4.71 4.71 4.71 0 0 0.0
20/04/2023
4.71
 500 4.72 4.72 4.58 0 0 0
19/04/2023
4.72
 26,800 4.72 4.72 4.49 0 0 0.0
18/04/2023
4.72
 9,000 4.54 4.72 4.53 0 0 0.0
17/04/2023
4.45
 3,900 4.60 4.60 4.45 0 0 0.0
14/04/2023
4.60
 4,200 4.86 4.86 4.60 0 0 0.0
13/04/2023
4.63
 11,600 4.67 4.67 4.63 0 0 0.0
12/04/2023
4.64
 10,100 4.69 4.70 4.64 0 0 0.0
11/04/2023
4.69
 3,500 4.67 4.69 4.64 0 0 0.0
10/04/2023
4.67
 11,900 4.95 4.95 4.67 0 0 0.0

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