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)
07/07/2017
8.48
 103,310 8.19 8.76 7.64 0 0 0
06/07/2017
8.19
 113,800 8.19 8.57 8.02 100 0 0.0
05/07/2017
8.19
 49,340 8.17 8.67 8.17 0 0 0
04/07/2017
8.17
 264,860 7.64 8.17 7.14 0 0 0
03/07/2017
7.64
 188,170 7.14 7.64 7.64 0 0 0
30/06/2017
7.14
 43,970 6.68 7.14 7.14 0 0 0
29/06/2017
6.68
 23,580 6.25 6.68 6.67 0 0 0
28/06/2017
6.25
 272,570 6.71 6.71 6.25 0 0 0
27/06/2017
6.71
 296,370 7.21 7.21 6.71 0 0 0
26/06/2017
7.21
 173,660 7.71 7.71 7.18 0 87,000 -0.7
23/06/2017
7.71
 231,130 7.62 7.71 7.09 0 45,000 -0.3
22/06/2017
7.62
 191,510 7.27 7.74 6.86 0 580 -0.0
21/06/2017
7.27
 413,260 6.80 7.27 6.33 400 0 0.0
20/06/2017
6.80
 49,220 6.36 6.80 6.80 0 0 0
19/06/2017
6.36
 31,060 5.95 6.36 6.36 0 0 0
16/06/2017
5.95
 79,410 5.57 5.95 5.95 0 0 0
15/06/2017
5.57
 3,050 5.21 5.57 5.57 0 1,000 -0.0
14/06/2017
5.21
 26,300 4.88 5.21 5.21 0 0 0
13/06/2017
4.88
 161,460 4.56 4.88 4.88 0 0 0
12/06/2017
4.56
 15,890 4.27 4.56 4.56 0 0 0
09/06/2017
4.27
 122,940 3.99 4.27 3.95 0 0 0
08/06/2017
3.99
 57,570 3.84 4.05 3.95 0 0 0
07/06/2017
3.84
 68,380 3.80 4 3.76 760 2,000 -0.0
06/06/2017
3.80
 197,310 4 4 3.80 820 3,000 -0.0
05/06/2017
4
 100,140 3.81 4 3.81 0 0 0
02/06/2017
3.81
 93,380 3.79 3.99 3.81 0 0 0
01/06/2017
3.79
 99,860 4 4.26 3.76 0 0 0
31/05/2017
4
 131,860 4.05 4.32 3.77 0 0 0
30/05/2017
4.05
 169,000 3.97 4.25 3.70 0 20 -0
29/05/2017
3.97
 217,420 3.71 3.97 3.77 5,000 200 0.0
26/05/2017
3.71
 112,080 3.48 3.71 3.62 0 200 -0.0
25/05/2017
3.48
 51,830 3.59 3.84 3.40 0 0 0
24/05/2017
3.59
 316,310 3.61 3.86 3.36 0 43,200 -0.2
23/05/2017
3.61
 29,560 3.38 3.61 3.61 0 0 0
22/05/2017
3.38
 3,150 3.16 3.38 3.38 0 0 0
19/05/2017
3.16
 46,030 2.96 3.16 3.16 3,000 0 0.0
18/05/2017
2.96
 1,130 2.77 2.96 2.96 0 0 0
17/05/2017
2.77
 66,470 2.59 2.77 2.77 0 0 0
16/05/2017
2.59
 152,940 2.43 2.59 2.30 0 0 0
15/05/2017
2.43
 40,220 2.48 2.48 2.38 0 0 0
12/05/2017
2.48
 11,580 2.45 2.48 2.30 0 0 0
11/05/2017
2.45
 13,660 2.44 2.47 2.28 0 0 0
10/05/2017
2.44
 45,860 2.35 2.51 2.35 0 0 0
09/05/2017
2.35
 64,630 2.20 2.35 2.20 0 4,180 -0.0
08/05/2017
2.20
 37,420 2.24 2.28 2.13 0 0 0
05/05/2017
2.24
 54,060 2.21 2.28 2.10 0 0 0
04/05/2017
2.21
 24,130 2.11 2.21 2.11 0 0 0
03/05/2017
2.11
 18,220 2.23 2.24 2.10 0 0 0
28/04/2017
2.23
 18,940 2.24 2.24 2.10 4,180 0 0.0
27/04/2017
2.24
 38,700 2.24 2.24 2.16 0 0 0
26/04/2017
2.24
 6,940 2.24 2.24 2.14 0 0 0
25/04/2017
2.24
 39,000 2.22 2.27 2.14 0 0 0
24/04/2017
2.22
 16,090 2.14 2.26 2.14 0 0 0
21/04/2017
2.14
 6,610 2.19 2.27 2.14 0 0 0
20/04/2017
2.19
 9,990 2.26 2.26 2.14 0 0 0
19/04/2017
2.26
 8,290 2.24 2.26 2.19 0 0 0
18/04/2017
2.24
 49,030 2.19 2.28 2.19 0 0 0
17/04/2017
2.19
 59,630 2.26 2.29 2.19 0 0 0
14/04/2017
2.26
 67,610 2.28 2.28 2.16 0 0 0
13/04/2017
2.28
 56,860 2.36 2.46 2.24 0 500 -0.0
12/04/2017
2.36
 222,890 2.46 2.46 2.29 0 0 0
11/04/2017
2.46
 48,460 2.34 2.46 2.29 0 0 0
10/04/2017
2.34
 132,450 2.19 2.34 2.34 0 0 0
07/04/2017
2.19
 61,710 2.33 2.33 2.17 0 0 0
05/04/2017
2.33
 28,650 2.25 2.33 2.25 0 0 0
04/04/2017
2.25
 56,000 2.38 2.38 2.25 0 0 0
03/04/2017
2.38
 74,270 2.48 2.48 2.31 0 0 0
31/03/2017
2.48
 160,350 2.50 2.50 2.32 0 0 0
30/03/2017
2.50
 78,760 2.58 2.63 2.49 0 0 0
29/03/2017
2.58
 161,140 2.42 2.58 2.42 0 0 0
28/03/2017
2.42
 152,540 2.27 2.42 2.12 0 10,000 -0.0
27/03/2017
2.27
 487,260 2.43 2.58 2.27 0 90,000 -0.2
24/03/2017
2.43
 136,070 2.28 2.43 2.43 0 0 0
23/03/2017
2.28
 52,650 2.13 2.28 2.28 0 0 0
22/03/2017
2.13
 387,600 2 2.13 2.13 500 0 0.0
21/03/2017
2
 168,920 1.88 2 1.99 0 0 0
20/03/2017
1.88
 62,750 1.76 1.88 1.77 0 0 0
17/03/2017
1.76
 313,800 1.89 1.89 1.76 50,000 0 0.1
16/03/2017
1.89
 165,730 1.95 1.95 1.82 0 0 0
15/03/2017
1.95
 48,100 1.96 2.04 1.84 0 0 0
14/03/2017
1.96
 245,160 2.04 2.09 1.90 0 0 0
13/03/2017
2.04
 879,890 2.19 2.19 2.04 0 0 0
10/03/2017
2.19
 81,610 2.13 2.24 2.10 0 0 0
09/03/2017
2.13
 130,340 2.29 2.29 2.13 0 0 0
08/03/2017
2.29
 97,370 2.46 2.46 2.29 0 0 0
07/03/2017
2.46
 3,910 2.44 2.56 2.44 0 0 0
06/03/2017
2.44
 23,480 2.51 2.51 2.44 0 0 0
03/03/2017
2.51
 10,640 2.69 2.69 2.50 0 0 0
02/03/2017
2.69
 1,120 2.64 2.69 2.48 0 0 0
01/03/2017
2.64
 26,210 2.60 2.64 2.48 0 0 0
28/02/2017
2.60
 26,110 2.48 2.60 2.57 0 0 0
27/02/2017
2.48
 20,030 2.64 2.64 2.48 0 0 0
24/02/2017
2.64
 0 2.64 2.64 2.64 0 0 0
23/02/2017
2.64
 1,490 2.58 2.75 2.64 0 0 0
22/02/2017
2.58
 23,380 2.59 2.77 2.57 0 0 0
21/02/2017
2.59
 580 2.64 2.81 2.59 0 0 0
20/02/2017
2.64
 21,490 2.64 2.82 2.64 0 0 0
17/02/2017
2.64
 3,820 2.83 2.83 2.64 0 0 0
16/02/2017
2.83
 12,720 2.65 2.83 2.52 0 0 0
15/02/2017
2.65
 9,350 2.65 2.65 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |