CTCP Đệ Tam (dta)

3.91
0.05
(1.30%)
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
(2024-08-20) 		-0.24 -6.08% 171,900 -62 -0.0
3.71
4.20
3.86
2 tháng
(2024-07-22) 		-0.51 -12.09% 539,200 -662 -0.0
3.71
4.22
3.86
3 tháng
(2024-06-21) 		-0.55 -12.91% 764,600 -662 -0.0
3.71
4.35
3.86
6 tháng
(2024-03-25) 		-0.81 -17.92% 2,744,300 -762 -0.0
3.71
4.95
3.86
12 tháng
(2023-09-25) 		-4.04 -52.13% 5,805,900 -5,562 -0.0
3.71
7.90
3.86
24 tháng
(2022-09-30) 		-6.06 -62.03% 10,363,500 18,638 1.3
3.71
9.77
3.86
36 tháng
(2021-10-05) 		-14.74 -79.89% 27,747,000 24,538 1.3
3.71
29
3.86
60 tháng
(2019-10-16) 		-1.53 -29.17% 54,169,300 21,248 1.3
3
29
3.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
3.52
 7,780 3.33 3.52 3.14 0 0 0
29/01/2013
3.33
 6,180 3.52 3.52 3.33 0 0 0
28/01/2013
3.52
 5,110 3.52 3.62 3.33 0 0 0
25/01/2013
3.52
 29,400 3.52 3.62 3.52 0 0 0
24/01/2013
3.52
 590 3.52 3.52 3.33 0 0 0
23/01/2013
3.52
 11,610 3.71 3.71 3.52 0 0 0
22/01/2013
3.71
 1,110 3.90 3.90 3.71 0 0 0
21/01/2013
3.90
 13,600 3.71 3.90 3.52 0 0 0
18/01/2013
3.71
 6,200 3.81 4 3.62 0 0 0
17/01/2013
3.81
 42,890 3.62 3.81 3.43 0 0 0
16/01/2013
3.62
 51,440 3.43 3.62 3.24 0 0 0
15/01/2013
3.43
 2,500 3.43 3.43 3.43 0 0 0
14/01/2013
3.43
 2,000 3.52 3.52 3.43 0 0 0
11/01/2013
3.52
 2,100 3.62 3.62 3.52 0 0 0
10/01/2013
3.62
 1,120 3.71 3.71 3.62 0 0 0
09/01/2013
3.71
 6,460 3.71 3.71 3.62 0 0 0
08/01/2013
3.71
 2,100 3.71 3.71 3.71 0 0 0
07/01/2013
3.71
 4,350 3.62 3.71 3.52 0 0 0
04/01/2013
3.62
 6,500 3.52 3.62 3.52 0 0 0
03/01/2013
3.52
 15,810 3.43 3.52 3.33 0 0 0
02/01/2013
3.43
 22,210 3.33 3.43 3.24 0 0 0
28/12/2012
3.33
 4,510 3.24 3.33 3.14 0 0 0
27/12/2012
3.24
 12,100 3.14 3.24 3.05 0 0 0
26/12/2012
3.14
 5,410 3.05 3.14 2.95 0 0 0
25/12/2012
3.05
 20 3.14 3.14 3.05 0 0 0
24/12/2012
3.14
 2,010 3.14 3.14 3.05 0 0 0
21/12/2012
3.14
 700 3.24 3.24 3.14 0 0 0
20/12/2012
3.24
 3,020 3.24 3.24 3.14 0 0 0
19/12/2012
3.24
 20,520 3.14 3.24 3.05 0 0 0
18/12/2012
3.14
 2,520 3.14 3.14 3.05 0 0 0
17/12/2012
3.14
 630 3.14 3.14 3.05 0 0 0
14/12/2012
3.14
 510 3.14 3.14 3.05 0 0 0
13/12/2012
3.14
 1,160 3.14 3.14 3.05 0 0 0
12/12/2012
3.14
 210 3.24 3.24 3.14 0 0 0
11/12/2012
3.24
 1,020 3.33 3.33 3.24 0 0 0
10/12/2012
3.33
 910 3.33 3.33 3.24 0 0 0
07/12/2012
3.33
 4,220 3.24 3.33 3.14 0 0 0
06/12/2012
3.24
 10 3.14 3.24 3.24 0 0 0
05/12/2012
3.14
 330 3.24 3.24 3.14 0 0 0
04/12/2012
3.24
 140 3.14 3.24 3.14 0 0 0
03/12/2012
3.14
 40 3.24 3.24 3.14 0 0 0
30/11/2012
3.24
 10,990 3.14 3.24 3.24 10,990 0 0.0
29/11/2012
3.14
 100 3.05 3.14 3.14 0 0 0
28/11/2012
3.05
 120 2.95 3.05 2.95 0 0 0
27/11/2012
2.95
 200 2.86 2.95 2.86 0 0 0
26/11/2012
2.86
 180 2.86 2.95 2.86 0 0 0
23/11/2012
2.86
 30 2.86 2.86 2.86 0 0 0
22/11/2012
2.86
 600 2.76 2.86 2.76 0 0 0
21/11/2012
2.76
 0 2.76 2.76 2.76 0 0 0
20/11/2012
2.76
 410 2.67 2.76 2.67 0 0 0
19/11/2012
2.67
 100 2.67 2.67 2.67 0 0 0
16/11/2012
2.67
 460 2.76 2.86 2.67 0 0 0
15/11/2012
2.76
 1,500 2.67 2.76 2.67 0 0 0
14/11/2012
2.67
 840 2.67 2.67 2.67 0 0 0
13/11/2012
2.67
 6,110 2.67 2.67 2.67 0 0 0
12/11/2012
2.67
 5,000 2.67 2.67 2.67 0 0 0
09/11/2012
2.67
 5,000 2.67 2.76 2.67 0 0 0
08/11/2012
2.67
 10,120 2.67 2.67 2.57 0 0 0
07/11/2012
2.67
 13,920 2.57 2.67 2.57 0 0 0
06/11/2012
2.57
 7,310 2.57 2.67 2.57 0 0 0
05/11/2012
2.57
 14,800 2.67 2.76 2.57 0 0 0
02/11/2012
2.67
 10,340 2.76 2.76 2.67 0 0 0
01/11/2012
2.76
 56,720 2.76 2.76 2.67 0 0 0
31/10/2012
2.76
 11,960 2.86 2.86 2.76 0 0 0
30/10/2012
2.86
 830 2.95 2.95 2.86 0 0 0
29/10/2012
2.95
 4,100 3.05 3.05 2.95 0 0 0
26/10/2012
3.05
 2,520 3.14 3.14 3.05 0 0 0
25/10/2012
3.14
 830 3.24 3.24 3.14 0 0 0
24/10/2012
3.24
 4,610 3.24 3.24 3.14 0 0 0
23/10/2012
3.24
 3,430 3.24 3.24 3.14 0 0 0
22/10/2012
3.24
 3,160 3.24 3.24 3.14 0 0 0
19/10/2012
3.24
 5,600 3.33 3.33 3.24 0 0 0
18/10/2012
3.33
 3,340 3.43 3.43 3.33 0 0 0
17/10/2012
3.43
 11,030 3.43 3.43 3.33 0 0 0
16/10/2012
3.43
 5,770 3.43 3.43 3.33 0 0 0
15/10/2012
3.43
 4,830 3.43 3.43 3.33 0 0 0
12/10/2012
3.43
 10,610 3.43 3.43 3.33 0 0 0
11/10/2012
3.43
 14,900 3.43 3.43 3.33 0 0 0
10/10/2012
3.43
 22,160 3.43 3.43 3.33 0 0 0
09/10/2012
3.43
 6,120 3.43 3.43 3.33 0 0 0
08/10/2012
3.43
 7,120 3.43 3.43 3.33 0 0 0
05/10/2012
3.43
 14,450 3.43 3.43 3.33 0 0 0
04/10/2012
3.43
 16,610 3.52 3.52 3.43 0 0 0
03/10/2012
3.52
 15,810 3.52 3.62 3.52 0 0 0
02/10/2012
3.52
 15,010 3.62 3.62 3.52 0 0 0
01/10/2012
3.62
 15,000 3.62 3.62 3.62 0 0 0
28/09/2012
3.62
 15,930 3.71 3.71 3.62 0 0 0
27/09/2012
3.71
 15,000 3.71 3.71 3.71 0 0 0
26/09/2012
3.71
 15,790 3.62 3.71 3.52 0 0 0
25/09/2012
3.62
 200 3.62 3.62 3.52 0 0 0
24/09/2012
3.62
 15,200 3.62 3.62 3.52 0 0 0
21/09/2012
3.62
 15,670 3.62 3.62 3.52 0 0 0
20/09/2012
3.62
 1,110 3.81 3.81 3.62 0 0 0
19/09/2012
3.81
 21,930 3.81 3.81 3.62 0 0 0
18/09/2012
3.81
 6,400 3.90 3.90 3.71 0 0 0
17/09/2012
3.90
 5,300 3.90 3.90 3.71 0 0 0
14/09/2012
3.90
 16,330 3.90 3.90 3.71 0 0 0
13/09/2012
3.90
 15,010 3.90 3.90 3.71 0 0 0
12/09/2012
3.90
 15,000 3.90 3.90 3.90 0 0 0
11/09/2012
3.90
 18,000 3.90 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |