CTCP Đệ Tam (dta)

3.34
-0.22
(-6.18%)
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
(2026-09-07) 		0.14 4.23% 184,700 -400 0.0
3.18
3.56
3.56
2 tháng
(2026-08-06) 		-0.08 -2.27% 288,400 -400 0.0
3.18
3.66
3.56
3 tháng
(2026-07-07) 		-0.19 -5.22% 378,000 -400 0.0
3.18
3.72
3.56
6 tháng
(2026-04-08) 		-0.26 -7.01% 936,100 -1,100 0.0
3.18
3.72
3.56
12 tháng
(2025-10-10) 		-0.99 -22.38% 3,115,500 900 0.0
3.18
4.44
3.56
24 tháng
(2024-10-15) 		-0.25 -6.85% 14,871,100 -7,900 0.0
3.01
5.24
3.56
36 tháng
(2023-10-23) 		-3.16 -47.82% 20,524,600 -13,800 -0.1
3.01
6.76
3.56
60 tháng
(2021-11-01) 		-20.72 -85.72% 39,283,800 -39,300 0.1
3.01
26.85
3.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.83
 7,000 10.97 10.97 10.56 0 0 0.0
02/06/2022
10.97
 11,100 11.48 11.48 10.97 0 0 0.0
01/06/2022
11.53
 12,000 10.93 11.67 10.93 100 0 0.0
31/05/2022
11.20
 13,800 11.20 11.20 10.97 0 0 0.0
30/05/2022
11.20
 21,700 11.11 11.81 11.11 0 0 0.0
27/05/2022
11.48
 12,700 11.11 11.48 11.11 0 0 0.0
26/05/2022
11.44
 17,200 11.57 11.57 11.39 0 0 0.0
25/05/2022
11.44
 46,200 11.11 11.94 10.65 0 0 0.0
24/05/2022
11.30
 1,200 11.11 11.57 11.02 0 0 0.0
23/05/2022
11.62
 14,100 11.11 11.85 11.11 0 0 0.0
20/05/2022
11.62
 26,400 11.62 12.41 11.57 0 0 0.0
19/05/2022
11.62
 9,100 11.02 11.71 11.02 0 0 0.0
18/05/2022
11.67
 20,700 11.11 11.67 10.56 0 0 0.0
17/05/2022
11.20
 21,300 10.28 11.30 10.28 0 0 0.0
16/05/2022
10.93
 21,300 11.34 12.04 10.93 0 0 0.0
13/05/2022
11.34
 50,600 11.34 12.41 11.34 0 500 0.0
12/05/2022
12.18
 9,800 12.22 13.01 12.18 0 0 0
11/05/2022
13.06
 37,200 12.59 13.47 12.41 0 0 0
10/05/2022
12.69
 38,700 12.04 12.69 12.04 0 0 0
09/05/2022
12.92
 32,700 13.84 13.84 12.92 0 0 0
06/05/2022
13.84
 80,300 13.66 13.84 12.96 0 0 0
05/05/2022
12.96
 53,000 12.13 12.96 11.57 0 0 0
04/05/2022
12.13
 67,100 12.13 12.87 11.99 0 0 0
29/04/2022
12.87
 29,700 12.96 13.70 12.78 0 0 0
28/04/2022
13.52
 27,000 13.43 13.80 13.06 0 0 0
27/04/2022
13.43
 60,300 13.52 13.80 12.50 0 0 0
26/04/2022
13.43
 146,700 12.87 13.43 12.87 0 500 0.0
25/04/2022
13.80
 40,000 13.80 14.77 13.80 0 0 0
22/04/2022
14.81
 89,000 14.81 15.74 14.81 0 2,900 0.0
21/04/2022
15.93
 41,700 15.93 17.04 15.93 0 0 0
20/04/2022
17.08
 31,100 16.20 17.41 16.20 0 0 0
19/04/2022
17.41
 23,700 17.69 17.78 16.44 0 200 0.0
18/04/2022
17.59
 57,700 18.15 18.15 17.13 0 400 0.0
15/04/2022
18.38
 24,100 18.80 18.80 17.69 0 0 0
14/04/2022
18.94
 14,700 19.31 19.31 18.06 0 0 0
13/04/2022
19.17
 56,900 19.21 19.35 17.92 600 0 0.0
12/04/2022
19.21
 44,100 19.12 20.28 18.52 0 400 0.0
08/04/2022
19.81
 30,600 20.51 20.51 18.43 0 0 0
07/04/2022
19.58
 31,500 20.74 20.74 19.58 0 0 0
06/04/2022
20.93
 52,400 21.11 21.30 19.91 0 0 0
05/04/2022
21.11
 41,500 21.25 21.25 20.28 0 0 0
04/04/2022
21.25
 62,700 21.25 21.76 20.83 0 0 0
01/04/2022
21.25
 66,900 21.94 22.41 20.83 0 1,500 0.0
31/03/2022
21.48
 188,100 20.79 21.48 20.37 0 0 0
30/03/2022
20.37
 72,900 20.28 20.60 20.09 0 0 0
29/03/2022
20.51
 62,600 20.09 20.79 20.09 0 0 0
28/03/2022
20.42
 82,500 19.91 21.11 19.86 0 4,400 -0.1
25/03/2022
20.14
 46,100 20 20.42 20 0 0 0
24/03/2022
20.28
 27,000 20.69 20.69 20 0 0 0
23/03/2022
20.69
 38,800 20.69 21.11 20.37 0 0 0
22/03/2022
20.69
 67,900 21.53 21.53 20.51 0 0 0
21/03/2022
20.93
 45,000 20.37 21.11 20.37 0 0 0
18/03/2022
20.37
 71,600 21.30 21.30 20.19 0 0 0
17/03/2022
21.30
 142,300 21.67 21.67 20.60 5,100 0 0.1
16/03/2022
20.28
 67,900 19.44 20.28 19.44 0 0 0
15/03/2022
18.98
 79,400 17.78 18.98 17.59 0 0 0
14/03/2022
17.78
 12,900 17.92 18.43 16.76 0 0 0
11/03/2022
17.96
 15,400 18.24 18.24 17.87 0 0 0
10/03/2022
18.24
 13,000 18.06 18.47 18.06 0 0 0
09/03/2022
18.06
 36,700 18.15 18.43 17.59 0 0 0
08/03/2022
18.06
 29,300 18.15 18.47 18.06 0 0 0
07/03/2022
18.15
 90,100 18.47 18.52 18.15 0 0 0
04/03/2022
18.33
 35,500 18.15 18.66 18.15 0 0 0
03/03/2022
18.52
 26,700 18.47 18.70 18.33 0 0 0
02/03/2022
18.47
 34,700 18.47 18.70 18.24 0 200 0.0
01/03/2022
18.47
 54,200 18.61 18.89 18.33 800 100 0.0
28/02/2022
18.61
 28,400 18.98 18.98 18.52 0 500 0.0
25/02/2022
18.89
 29,900 18.89 18.98 18.52 200 0 0.0
24/02/2022
18.89
 44,100 18.98 19.40 18.33 100 3,700 -0.1
23/02/2022
19.26
 43,500 18.61 19.44 18.52 500 300 0.0
22/02/2022
18.43
 42,300 18.98 18.98 18.33 0 0 0
21/02/2022
19.07
 55,600 18.52 19.17 18.52 700 0 0.0
18/02/2022
18.98
 11,200 18.24 19.12 18.24 300 0 0.0
17/02/2022
18.98
 21,400 19.44 19.44 18.98 0 0 0
16/02/2022
19.63
 24,200 19.58 19.81 19.17 0 0 0
15/02/2022
19.63
 30,700 18.15 19.68 18.15 0 0 0
14/02/2022
19.35
 23,600 19.35 19.40 19.26 0 300 0.0
11/02/2022
19.44
 18,000 19.63 19.63 19.07 2,000 900 0.0
10/02/2022
19.63
 20,200 19.26 19.72 19.26 0 2,400 0.0
09/02/2022
19.63
 23,000 19.91 19.91 19.54 0 2,400 -0.1
08/02/2022
19.91
 44,200 20.37 20.37 19.07 0 1,400 0.0
07/02/2022
20.37
 20,800 21.11 21.11 19.44 0 900 0.0
28/01/2022
20.37
 104,300 19.44 20.37 19.26 700 800 0.0
27/01/2022
19.44
 54,500 19.40 19.44 18.52 200 1,300 0.0
26/01/2022
19.12
 46,600 18.61 19.91 18.52 0 3,500 0.0
25/01/2022
19.40
 106,200 17.78 19.63 17.22 1,800 1,500 0.0
24/01/2022
18.47
 77,300 19.35 19.86 18.47 100 4,600 -0.1
21/01/2022
19.81
 65,600 21.30 21.30 19.44 0 5,700 -0.1
20/01/2022
20.09
 30,100 19.44 20.37 19.35 1,200 2,200 0.0
19/01/2022
19.17
 23,400 19.44 19.63 19.17 700 6,000 -0.1
18/01/2022
19.68
 190,300 19.21 20.37 18.89 1,100 2,300 0.0
17/01/2022
20.28
 52,700 21.20 21.48 20.28 800 7,900 -0.2
14/01/2022
21.76
 90,300 19.26 21.76 19.26 1,200 600 0.0
13/01/2022
20.69
 138,800 22.27 22.27 20.69 0 8,500 -0.2
12/01/2022
22.22
 155,000 23.06 23.06 21.48 200 4,800 -0.1
11/01/2022
23.06
 151,100 23.19 24.26 21.57 1,000 6,100 -0.1
10/01/2022
23.19
 193,700 21.81 23.19 21.81 2,800 1,000 0.0
07/01/2022
21.71
 127,100 21.71 22.69 21.67 1,100 1,200 0.0
06/01/2022
21.62
 150,900 21.48 21.71 20.37 200 2,000 0.0
05/01/2022
21.39
 146,800 21.34 22.13 21.30 300 1,600 0.0

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