CTCP Đệ Tam (dta)

3.51
-0.06
(-1.68%)
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
(2026-02-11) 		-0.38 -9.62% 362,500 0 0
3.49
4.09
3.51
2 tháng
(2026-01-12) 		-0.59 -14.18% 764,800 0 0
3.49
4.16
3.51
3 tháng
(2025-12-15) 		-0.80 -18.31% 1,140,700 0 0
3.49
4.56
3.51
6 tháng
(2025-09-15) 		-1.42 -28.46% 2,835,300 2,000 0.0
3.49
5
3.51
12 tháng
(2025-03-18) 		-1.19 -25% 9,803,800 -7,000 -0.0
3.49
5.66
3.51
24 tháng
(2024-03-25) 		-0.95 -21.02% 16,547,000 -7,700 -0.0
3.25
5.66
3.51
36 tháng
(2023-03-29) 		-1.57 -30.54% 22,851,900 4,500 0.6
3.25
9.30
3.51
60 tháng
(2021-04-08) 		-9.58 -72.85% 53,797,300 16,300 1.3
3.25
29
3.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
8.80
 15,100 8.80 8.80 8.60 0 0 0.0
29/07/2022
8.80
 8,000 8.71 8.90 8.20 0 0 0.0
28/07/2022
8.71
 6,700 8.37 8.71 8.42 0 0 0.0
27/07/2022
8.37
 1,900 8.79 8.80 8.20 0 0 0.0
26/07/2022
8.79
 1,500 8.79 8.80 8.79 0 0 0.0
25/07/2022
8.79
 4,000 8.88 8.95 8.35 0 0 0.0
22/07/2022
8.88
 37,500 9.49 9.49 8.83 0 0 0.0
21/07/2022
9.49
 3,900 9.20 9.69 8.72 0 0 0.0
20/07/2022
9.20
 59,300 8.60 9.20 8.60 0 0 0.0
19/07/2022
8.60
 3,900 8.51 8.60 8.48 0 0 0.0
18/07/2022
8.51
 9,400 8.87 8.87 8.46 0 0 0.0
15/07/2022
8.87
 25,000 8.89 8.89 8.50 0 0 0.0
14/07/2022
8.89
 2,400 8.85 8.90 8.52 0 0 0.0
13/07/2022
8.85
 11,900 8.35 8.89 8.30 0 0 0.0
12/07/2022
8.35
 22,400 8.10 8.42 8.01 0 0 0.0
11/07/2022
8.10
 81,200 8.04 8.10 7.95 0 0 0.0
08/07/2022
8.04
 37,000 8.03 8.10 7.91 0 0 0.0
07/07/2022
8.03
 15,700 8.01 8.03 7.80 0 0 0.0
06/07/2022
8.01
 9,100 8.48 8.48 7.94 0 0 0.0
05/07/2022
8.48
 15,800 8.24 8.69 8 0 0 0.0
04/07/2022
8.24
 6,200 8.41 8.60 8.24 0 0 0.0
01/07/2022
8.41
 11,700 8.50 8.99 7.93 0 0 0.0
30/06/2022
8.50
 8,100 8.50 9 8.50 0 0 0.0
29/06/2022
8.50
 10,300 8.70 8.75 8.40 0 0 0
28/06/2022
8.70
 10,100 8.60 8.80 8.70 0 0 0.0
27/06/2022
8.60
 1,300 8.50 8.60 8.40 0 0 0.0
24/06/2022
8.50
 7,000 8.84 8.99 8.50 0 0 0.0
23/06/2022
8.84
 4,600 8.84 8.88 8.26 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |