CTCP Đệ Tam (dta)

3.44
-0.12
(-3.37%)
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)
04/01/2022
21.44
 194,700 21.53 22.22 21.30 1,900 400 0.0
31/12/2021
21.44
 37,000 21.30 21.67 21.16 0 3,700 -0.1
30/12/2021
21.48
 31,900 22.13 22.13 21.11 900 1,900 0.0
29/12/2021
21.57
 69,500 21.30 21.57 20.88 3,200 800 0.1
28/12/2021
21.67
 104,000 21.20 22.18 21.20 1,800 1,500 0.0
27/12/2021
21.20
 80,000 21.67 22.69 20.37 1,800 4,600 -0.1
24/12/2021
21.67
 94,500 21.76 22.45 21.02 2,000 500 0.0
23/12/2021
22.22
 211,200 23.89 24.77 22.22 1,400 4,500 -0.1
22/12/2021
23.89
 162,400 24.58 24.63 23.66 2,800 6,000 -0.1
21/12/2021
23.19
 170,400 21.67 23.19 21.53 3,900 18,900 -0.4
20/12/2021
21.71
 69,700 20.93 22.55 20.93 0 4,800 -0.1
17/12/2021
21.71
 207,500 20.93 21.85 20.74 2,600 1,100 0.0
16/12/2021
21.30
 107,300 20.93 21.85 20.56 500 3,800 -0.1
15/12/2021
20.93
 100,900 21.94 21.94 20.93 1,200 500 0.0
14/12/2021
22.04
 51,400 22.22 22.50 21.85 1,500 2,800 0.0
13/12/2021
22.18
 101,700 21.11 22.22 20.74 3,700 100 0.1
10/12/2021
21.48
 49,000 21.16 21.48 21.11 1,300 1,500 0.0
09/12/2021
21.76
 51,900 21.57 21.76 21.02 2,900 700 0.1
08/12/2021
21.76
 125,700 21.06 22.04 21.02 22,400 1,500 0.5
07/12/2021
21.06
 82,700 21.02 22.13 20.83 1,600 2,900 0.0
06/12/2021
21.06
 77,700 21.76 22.55 21.06 1,500 2,700 0.0
03/12/2021
22.64
 107,700 22.69 23.56 21.30 1,600 2,400 0.0
02/12/2021
22.69
 134,700 21.76 23.06 21.11 100 6,500 -0.1
01/12/2021
21.67
 200,500 22.08 22.08 20.74 2,800 1,800 0.0
30/11/2021
22.13
 189,200 22.13 22.96 21.67 2,400 13,000 -0.3
29/11/2021
22.22
 100,800 22.69 23.24 22.22 1,600 300 0
26/11/2021
23.43
 79,300 24.07 24.81 22.73 3,100 3,300 0.0
25/11/2021
24.07
 50,400 23.89 24.07 23.24 2,900 100 0.1
24/11/2021
23.89
 171,000 22.96 24.91 22.59 4,500 10,100 -0.1
23/11/2021
23.43
 294,500 23.70 23.70 22.31 14,400 1,400 0.3
22/11/2021
23.98
 224,700 24.54 25.37 23.43 2,100 6,000 -0.1
19/11/2021
25.09
 198,800 25.46 25.93 23.70 3,700 6,400 -0.1
18/11/2021
25.46
 114,000 25.46 25.74 25.19 4,800 0 0.1
17/11/2021
25.46
 151,700 24.72 25.83 24.26 14,700 3,400 0.3
16/11/2021
24.72
 214,400 25 25 24.07 4,600 3,800 0.0
15/11/2021
25
 133,700 25.74 25.93 24.91 400 7,400 -0.2
12/11/2021
25.93
 124,600 25.93 25.93 24.95 3,700 3,300 0.0
11/11/2021
25.93
 193,000 26.39 26.57 25.19 5,900 200 0.2
10/11/2021
25.83
 212,000 24.54 25.93 24.54 11,000 5,900 0.1
09/11/2021
25.56
 121,100 26.39 26.39 25.28 1,300 2,800 0.0
08/11/2021
26.39
 105,400 26.48 26.85 25.93 2,500 4,300 -0.1
05/11/2021
26.85
 160,400 25.93 27.31 25.60 4,900 4,900 0.0
04/11/2021
26.25
 332,300 23.98 26.39 23.98 6,800 200 0.1
03/11/2021
25.74
 391,600 27.64 27.64 25.46 6,200 13,400 -0.2
02/11/2021
25.83
 143,400 25.37 25.83 25 9,000 0 0.2
01/11/2021
24.17
 490,300 23.15 24.17 22.31 4,600 2,200 0.1
29/10/2021
22.59
 134,500 23.06 23.15 21.90 500 1,000 0.0
28/10/2021
22.31
 162,500 21.57 22.31 21.57 4,700 0 0.1
27/10/2021
21.85
 265,700 21.85 22.04 21.48 8,800 500 0.2
26/10/2021
21.30
 176,500 20.37 22.04 20.37 6,700 400 0.1
25/10/2021
20.65
 289,900 19.40 20.83 19.07 14,500 0 0.3
22/10/2021
19.68
 100,000 19.07 19.77 18.98 3,500 900 0.1
21/10/2021
19.77
 155,500 19.44 20.28 19.12 2,800 900 0.0
20/10/2021
20.14
 457,000 19.72 20.19 18.80 1,600 1,000 0.0
19/10/2021
20.19
 164,500 20.37 20.37 19.95 1,500 0 0.0
18/10/2021
20.05
 125,200 20.37 20.37 19.72 2,900 0 0.1
15/10/2021
20.37
 94,700 20.83 20.83 20 1,000 0 0.0
14/10/2021
20.56
 161,400 20.65 20.83 19.91 5,200 0 0.1
13/10/2021
20.28
 206,900 19.31 20.65 18.80 0 0 0
12/10/2021
19.31
 162,400 19.72 19.77 18.89 0 0 0
11/10/2021
19.72
 118,400 19.81 19.91 19.17 500 0 0
08/10/2021
19.81
 245,200 19.86 19.95 18.98 500 0 0.0
07/10/2021
18.66
 300,800 17.50 18.66 17.50 0 1,000 0.0
06/10/2021
17.45
 111,000 17.31 17.82 16.90 0 0 0
05/10/2021
17.08
 68,500 17.36 17.36 16.90 0 0 0
04/10/2021
17.08
 7,000 17.96 17.96 17.04 0 0 0
01/10/2021
17.04
 58,400 17.36 17.87 17.04 0 0 0
30/09/2021
17.41
 100,300 16.34 17.41 16.06 0 0 0
29/09/2021
16.39
 81,900 16.48 17.59 16.20 0 500 0.0
28/09/2021
16.48
 100,600 16.06 16.67 15.88 0 1,000 0.0
27/09/2021
16.53
 166,000 16.99 16.99 16.20 500 0 0.0
24/09/2021
17.18
 108,800 16.71 17.41 16.53 500 0 0.0
23/09/2021
17.27
 52,200 16.94 18.43 16.94 0 0 0
22/09/2021
17.87
 82,200 18.24 18.24 17.31 3,500 0 0.1
21/09/2021
17.50
 237,200 16.85 17.50 16.02 500 0 0.0
20/09/2021
16.94
 96,600 17.78 17.78 16.76 0 0 0
17/09/2021
17.41
 114,300 16.94 17.50 16.67 500 0 0.0
16/09/2021
16.94
 105,700 16.67 17.59 16.67 0 0 0
15/09/2021
16.90
 151,800 15.93 17.04 15.74 0 0 0
14/09/2021
15.93
 139,500 17.08 17.08 15.79 0 0 0
13/09/2021
16.06
 162,000 15.32 16.06 15.32 0 0 0
10/09/2021
15.28
 170,000 14.35 15.28 14.35 0 0 0
09/09/2021
14.35
 100,000 14.63 14.63 13.61 0 0 0
08/09/2021
14.07
 217,500 13.89 14.44 13.47 0 0 0
07/09/2021
14.35
 299,700 14.63 14.63 13.80 0 0 0
06/09/2021
13.70
 196,000 13.61 13.70 13.61 0 0 0
01/09/2021
12.82
 412,200 11.90 12.82 11.67 0 0 0
31/08/2021
11.99
 169,100 12.31 12.31 11.76 0 0 0
30/08/2021
12.04
 169,100 11.76 12.31 11.76 0 0 0
27/08/2021
11.76
 119,300 11.48 11.85 10.97 0 0 0
26/08/2021
11.30
 60,500 10.88 11.48 10.74 0 0 0
25/08/2021
11.39
 176,900 10.93 11.48 10.32 0 0 0
24/08/2021
11.06
 474,600 11.57 11.67 11.06 0 0 0
23/08/2021
11.85
 254,800 12.04 12.59 11.67 0 4,200 -0.1
20/08/2021
11.85
 187,200 11.90 11.90 11.44 0 0 0
19/08/2021
11.85
 224,300 11.30 11.94 11.30 0 0 0
18/08/2021
11.48
 165,100 11.94 11.94 11.39 0 0 0
17/08/2021
11.76
 180,800 11.48 11.99 11.39 0 1,400 0.0
16/08/2021
11.53
 173,500 11.48 11.76 11.39 0 0 0
13/08/2021
11.48
 336,600 10.93 11.48 10.65 0 0 0

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