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)
27/01/2022
19.44
 54,500 19.12 19.44 18.52 200 1,300 0.0
26/01/2022
19.12
 46,600 19.40 19.91 18.52 0 3,500 0.0
25/01/2022
19.40
 106,200 18.47 19.63 17.22 1,800 1,500 0.0
24/01/2022
18.47
 77,300 19.81 19.86 18.47 100 4,600 -0.1
21/01/2022
19.81
 65,600 20.09 21.30 19.44 0 5,700 -0.1
20/01/2022
20.09
 30,100 19.63 20.37 19.35 1,200 2,200 0.0
19/01/2022
19.63
 26,600 19.68 19.68 19.07 700 6,000 -0.1
18/01/2022
19.68
 190,300 21.11 21.11 18.89 1,100 2,300 0.0
17/01/2022
21.11
 15,500 21.76 21.76 21.11 800 7,900 -0.2
14/01/2022
21.76
 90,300 20.69 21.76 19.26 1,200 600 0.0
13/01/2022
20.69
 138,800 22.22 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 21.71 23.19 21.81 2,800 1,000 0.0
07/01/2022
21.71
 127,100 21.62 22.69 21.67 1,100 1,200 0.0
06/01/2022
21.62
 150,900 21.39 21.71 20.37 200 2,000 0.0
05/01/2022
21.39
 146,800 21.44 22.13 21.30 300 1,600 0.0
04/01/2022
21.44
 194,700 21.44 22.22 21.30 1,900 400 0.0
31/12/2021
21.44
 37,000 21.48 21.67 21.16 0 3,700 -0.1
30/12/2021
21.48
 31,900 21.57 22.13 21.11 900 1,900 0.0
29/12/2021
21.57
 69,500 21.67 21.67 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 22.22 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 23.19 24.63 23.66 2,800 6,000 -0.1
21/12/2021
23.19
 170,400 21.71 23.19 21.53 3,900 18,900 -0.4
20/12/2021
21.71
 69,700 21.71 22.55 20.93 0 4,800 -0.1
17/12/2021
21.71
 207,500 21.30 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 22.04 22.04 20.93 1,200 500 0.0
14/12/2021
22.04
 51,400 22.18 22.50 21.85 1,500 2,800 0.0
13/12/2021
22.18
 101,700 21.48 22.22 20.74 3,700 100 0.1
10/12/2021
21.48
 49,000 21.76 21.76 21.11 1,300 1,500 0.0
09/12/2021
21.76
 51,900 21.76 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 21.06 22.13 20.83 1,600 2,900 0.0
06/12/2021
21.06
 77,700 22.64 22.64 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 21.67 23.06 21.11 100 6,500 -0.1
01/12/2021
21.67
 200,500 22.13 22.13 20.74 2,800 1,800 0.0
30/11/2021
22.13
 189,200 22.22 22.96 21.67 2,400 13,000 -0.3
29/11/2021
22.22
 100,800 23.43 23.43 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 23.43 24.91 22.59 4,500 10,100 -0.1
23/11/2021
23.43
 294,500 23.98 23.98 22.31 14,400 1,400 0.3
22/11/2021
23.98
 224,700 25.09 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 25.93 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 25.83 26.57 25.19 5,900 200 0.2
10/11/2021
25.83
 212,000 25.56 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 26.85 26.85 25.93 2,500 4,300 -0.1
05/11/2021
26.85
 160,400 26.25 27.31 25.60 4,900 4,900 0.0
04/11/2021
26.25
 332,300 25.74 26.39 23.98 6,800 200 0.1
03/11/2021
25.74
 391,600 25.83 27.64 25.46 6,200 13,400 -0.2
02/11/2021
25.83
 143,400 24.17 25.83 25 9,000 0 0.2
01/11/2021
24.17
 490,300 22.59 24.17 22.31 4,600 2,200 0.1
29/10/2021
22.59
 134,500 22.31 23.15 21.90 500 1,000 0.0
28/10/2021
22.31
 162,500 21.85 22.31 21.57 4,700 0 0.1
27/10/2021
21.85
 265,700 21.30 22.04 21.48 8,800 500 0.2
26/10/2021
21.30
 176,500 20.65 22.04 20.37 6,700 400 0.1
25/10/2021
20.65
 289,900 19.68 20.83 19.07 14,500 0 0.3
22/10/2021
19.68
 100,000 19.77 19.77 18.98 3,500 900 0.1
21/10/2021
19.77
 155,500 20.14 20.28 19.12 2,800 900 0.0
20/10/2021
20.14
 457,000 20.19 20.19 18.80 1,600 1,000 0.0
19/10/2021
20.19
 164,500 20.05 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 20.56 20.83 20 1,000 0 0.0
14/10/2021
20.56
 161,400 20.28 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 18.66 19.95 18.98 500 0 0.0
07/10/2021
18.66
 300,800 17.45 18.66 17.50 0 1,000 0.0
06/10/2021
17.45
 111,000 17.08 17.82 16.90 0 0 0
05/10/2021
17.08
 68,500 17.08 17.36 16.90 0 0 0
04/10/2021
17.08
 7,000 17.04 17.96 17.04 0 0 0
01/10/2021
17.04
 58,400 17.41 17.87 17.04 0 0 0
30/09/2021
17.41
 100,300 16.39 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 16.53 16.67 15.88 0 1,000 0.0
27/09/2021
16.53
 166,000 17.18 17.18 16.20 500 0 0.0
24/09/2021
17.18
 108,800 17.27 17.41 16.53 500 0 0.0
23/09/2021
17.27
 52,200 17.87 18.43 16.94 0 0 0
22/09/2021
17.87
 82,200 17.50 18.24 17.31 3,500 0 0.1
21/09/2021
17.50
 237,200 16.94 17.50 16.02 500 0 0.0
20/09/2021
16.94
 96,600 17.41 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 16.90 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 16.06 17.08 15.79 0 0 0
13/09/2021
16.06
 162,000 15.28 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 14.07 14.63 13.61 0 0 0

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