CTCP Đệ Tam (dta)

3.98
0.02
(0.51%)
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
(2025-12-29) 		-0.23 -5.50% 285,600 0 0
3.90
4.35
3.96
2 tháng
(2025-11-28) 		-0.55 -12.22% 749,000 2,000 0.0
3.90
4.56
3.96
3 tháng
(2025-10-29) 		-0.69 -14.87% 1,149,500 2,000 0.0
3.90
4.70
3.96
6 tháng
(2025-07-31) 		-0.85 -17.71% 3,986,300 -8,000 -0.0
3.90
5.55
3.96
12 tháng
(2025-02-03) 		0.65 19.70% 11,571,400 -7,000 -0.0
3.30
5.66
3.96
24 tháng
(2024-02-07) 		-1.21 -23.45% 17,061,900 -7,700 -0.0
3.25
5.66
3.96
36 tháng
(2023-02-13) 		-0.76 -16.14% 22,477,000 10,700 1.1
3.25
9.30
3.96
60 tháng
(2021-02-22) 		-2.63 -39.97% 57,568,400 10,200 1.2
3.25
29
3.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
8.84
 9,100 8.48 8.90 8.03 0 0 0.0
21/06/2022
8.48
 26,800 9.10 9.10 8.47 0 0 0.0
20/06/2022
9.10
 17,900 9.10 9.50 8.51 0 0 0
17/06/2022
9.10
 16,900 9.74 9.74 9.08 0 0 0.0
16/06/2022
9.74
 6,400 9.40 9.99 9.05 0 0 0.0
15/06/2022
9.40
 27,500 9.50 10.05 9.18 0 0 0.0
14/06/2022
9.50
 42,200 9.77 9.87 9.10 0 0 0.0
13/06/2022
9.77
 102,900 10.50 10.50 9.77 0 0 0.0
10/06/2022
10.50
 5,700 10.85 10.85 10.40 400 0 0.0
09/06/2022
10.85
 14,800 10.90 10.90 10.50 0 0 0.0
08/06/2022
10.90
 30,700 10.80 11.55 10.75 0 0 0.0
07/06/2022
10.80
 26,300 11.30 11.30 10.55 0 0 0.0
06/06/2022
11.30
 33,500 11.70 11.70 11 1,000 0 0.0
03/06/2022
11.70
 7,000 11.85 11.85 11.40 0 0 0.0
02/06/2022
11.85
 11,100 12.45 12.45 11.85 0 0 0.0
01/06/2022
12.45
 12,000 12.10 12.60 11.80 100 0 0.0
31/05/2022
12.10
 13,800 12.10 12.10 11.85 0 0 -0.0
30/05/2022
12.10
 21,700 12.40 12.75 12 0 0 -0.0
27/05/2022
12.40
 12,700 12.35 12.40 12 0 0 -0.0
26/05/2022
12.35
 17,200 12.35 12.50 12.30 0 0 -0.0
25/05/2022
12.35
 46,200 12.20 12.90 11.50 0 0 -0.0
24/05/2022
12.20
 1,200 12.55 12.55 11.90 0 0 -0.0
23/05/2022
12.55
 14,100 12.55 12.80 12 0 0 -0.0
20/05/2022
12.55
 26,400 12.55 13.40 12.50 0 0 -0.0
19/05/2022
12.55
 9,100 12.60 12.65 11.90 0 0 -0.0
18/05/2022
12.60
 20,700 12.10 12.60 11.40 0 0 -0.0
17/05/2022
12.10
 21,300 11.80 12.20 11.10 0 0 -0.0
16/05/2022
11.80
 21,300 12.25 13 11.80 0 0 -0.0
13/05/2022
12.25
 50,600 13.15 13.40 12.25 0 500 -0.0
12/05/2022
13.15
 9,800 14.10 14.10 13.15 0 0 0
11/05/2022
14.10
 37,200 13.70 14.55 13.40 0 0 0
10/05/2022
13.70
 38,700 13.95 13.95 13 0 0 0
09/05/2022
13.95
 32,700 14.95 14.95 13.95 0 0 0
06/05/2022
14.95
 80,300 14 14.95 14 0 0 0
05/05/2022
14
 53,000 13.10 14 12.50 0 0 0
04/05/2022
13.10
 67,100 13.90 13.90 12.95 0 0 0
29/04/2022
13.90
 29,700 14.60 14.80 13.80 0 0 0
28/04/2022
14.60
 27,000 14.50 14.90 14.10 0 0 0
27/04/2022
14.50
 60,300 14.50 14.90 13.50 0 0 0
26/04/2022
14.50
 146,700 14.90 14.90 13.90 0 500 -0.0
25/04/2022
14.90
 40,000 16 16 14.90 0 0 0
22/04/2022
16
 89,000 17.20 17.20 16 0 2,900 -0.0
21/04/2022
17.20
 41,700 18.45 18.45 17.20 0 0 0
20/04/2022
18.45
 31,100 18.80 18.80 17.50 0 0 0
19/04/2022
18.80
 23,700 19 19.20 17.75 0 200 -0.0
18/04/2022
19
 57,700 19.85 19.85 18.50 0 400 -0.0
15/04/2022
19.85
 24,100 20.45 20.45 19.10 0 0 0
14/04/2022
20.45
 14,700 20.70 20.85 19.50 0 0 0
13/04/2022
20.70
 56,900 20.75 20.90 19.35 600 0 0.0
12/04/2022
20.75
 44,100 21.40 21.90 20 0 400 -0.0
08/04/2022
21.40
 30,600 21.15 22.15 19.90 0 0 0
07/04/2022
21.15
 31,500 22.60 22.60 21.15 0 0 0
06/04/2022
22.60
 52,400 22.80 23 21.50 0 0 0
05/04/2022
22.80
 41,500 22.95 22.95 21.90 0 0 0
04/04/2022
22.95
 62,700 22.95 23.50 22.50 0 0 0
01/04/2022
22.95
 66,900 23.20 24.20 22.50 0 1,500 -0.0
31/03/2022
23.20
 188,100 22 23.20 22 0 0 0
30/03/2022
22
 72,900 22.15 22.25 21.70 0 0 0
29/03/2022
22.15
 62,600 22.05 22.45 21.70 0 0 0
28/03/2022
22.05
 82,500 21.75 22.80 21.45 0 4,400 -0.1
25/03/2022
21.75
 46,100 21.90 22.05 21.60 0 0 0
24/03/2022
21.90
 27,000 22.35 22.35 21.60 0 0 0
23/03/2022
22.35
 38,800 22.35 22.80 22 0 0 0
22/03/2022
22.35
 67,900 22.60 23.25 22.15 0 0 0
21/03/2022
22.60
 45,000 22 22.80 22 0 0 0
18/03/2022
22
 71,600 23 23 21.80 0 0 0
17/03/2022
23
 142,300 21.90 23.40 22.25 5,100 0 0.1
16/03/2022
21.90
 67,900 20.50 21.90 21 0 0 0
15/03/2022
20.50
 79,400 19.20 20.50 19 0 0 0
14/03/2022
19.20
 12,900 19.40 19.90 18.10 0 0 0
11/03/2022
19.40
 15,400 19.70 19.70 19.30 0 0 0
10/03/2022
19.70
 13,000 19.50 19.95 19.50 0 0 0
09/03/2022
19.50
 36,700 19.50 19.90 19 0 0 0
08/03/2022
19.50
 29,300 19.60 19.95 19.50 0 0 0
07/03/2022
19.60
 90,100 19.80 20 19.60 0 0 0
04/03/2022
19.80
 35,500 20 20.15 19.60 0 0 0
03/03/2022
20
 26,700 19.95 20.20 19.80 0 0 0
02/03/2022
19.95
 34,700 19.95 20.20 19.70 0 200 -0.0
01/03/2022
19.95
 54,200 20.10 20.40 19.80 800 100 0.0
28/02/2022
20.10
 28,400 20.40 20.50 20 0 500 -0.0
25/02/2022
20.40
 29,900 20.40 20.50 20 200 0 0.0
24/02/2022
20.40
 44,100 20.80 20.95 19.80 100 3,700 -0.1
23/02/2022
20.80
 43,500 19.90 21 20 500 300 0.0
22/02/2022
19.90
 42,300 20.60 20.60 19.80 0 0 0
21/02/2022
20.60
 55,600 20.50 20.70 20 700 0 0.0
18/02/2022
20.50
 11,200 20.50 20.65 19.70 300 0 0.0
17/02/2022
20.50
 21,400 21.20 21.20 20.50 0 0 0
16/02/2022
21.20
 24,200 21.20 21.40 20.70 0 0 0
15/02/2022
21.20
 30,700 20.90 21.25 19.60 0 0 0
14/02/2022
20.90
 23,600 21 21 20.80 0 300 -0.0
11/02/2022
21
 18,000 21.20 21.20 20.60 2,000 900 0.0
10/02/2022
21.20
 20,200 21.20 21.30 20.80 0 2,400 -0.0
09/02/2022
21.20
 23,000 21.50 21.50 21.10 0 2,400 -0.1
08/02/2022
21.50
 44,200 22 22 20.60 0 1,400 -0.0
07/02/2022
22
 20,800 22 22.80 21 0 900 -0.0
28/01/2022
22
 104,300 21 22 20.80 700 800 -0.0
27/01/2022
21
 54,500 20.65 21 20 200 1,300 -0.0
26/01/2022
20.65
 46,600 20.95 21.50 20 0 3,500 -0.0
25/01/2022
20.95
 106,200 19.95 21.20 18.60 1,800 1,500 0.0
24/01/2022
19.95
 77,300 21.40 21.45 19.95 100 4,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |