CTCP Đệ Tam (dta)

4.40
-0.16
(-3.51%)
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
(2025-11-05) 		0.11 2.47% 280,500 2,000 0.0
4.26
4.70
4.40
2 tháng
(2025-10-06) 		-0.26 -5.39% 749,200 2,000 0.0
4.26
4.82
4.40
3 tháng
(2025-09-08) 		-0.54 -10.59% 1,744,600 2,000 0.0
4.26
5.10
4.40
6 tháng
(2025-06-09) 		0.10 2.24% 5,433,800 -7,000 -0.0
4.20
5.55
4.40
12 tháng
(2024-12-10) 		0.49 12.04% 11,958,700 -7,000 -0.0
3.25
5.66
4.40
24 tháng
(2023-12-18) 		-0.71 -13.47% 16,930,100 -12,900 -0.1
3.25
5.66
4.40
36 tháng
(2022-12-21) 		-0.40 -8.06% 21,994,400 10,700 1.3
3.25
9.30
4.40
60 tháng
(2020-12-31) 		-0.11 -2.36% 60,331,340 -4,140 1.2
3.25
29
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
21.40
 65,600 21.70 23 21 0 5,700 -0.1
20/01/2022
21.70
 30,100 21.20 22 20.90 1,200 2,200 -0.0
19/01/2022
21.20
 26,600 21.25 21.25 20.60 700 6,000 -0.1
18/01/2022
21.25
 190,300 22.80 22.80 20.40 1,100 2,300 -0.0
17/01/2022
22.80
 15,500 23.50 23.50 22.80 800 7,900 -0.2
14/01/2022
23.50
 90,300 22.35 23.50 20.80 1,200 600 0.0
13/01/2022
22.35
 138,800 24 24.05 22.35 0 8,500 -0.2
12/01/2022
24
 155,000 24.90 24.90 23.20 200 4,800 -0.1
11/01/2022
24.90
 151,100 25.05 26.20 23.30 1,000 6,100 -0.1
10/01/2022
25.05
 193,700 23.45 25.05 23.55 2,800 1,000 -0.0
07/01/2022
23.45
 127,100 23.35 24.50 23.40 1,100 1,200 -0.0
06/01/2022
23.35
 150,900 23.10 23.45 22 200 2,000 -0.0
05/01/2022
23.10
 146,800 23.15 23.90 23 300 1,600 -0.0
04/01/2022
23.15
 194,700 23.15 24 23 1,900 400 0.0
31/12/2021
23.15
 37,000 23.20 23.40 22.85 0 3,700 -0.1
30/12/2021
23.20
 31,900 23.30 23.90 22.80 900 1,900 -0.0
29/12/2021
23.30
 69,500 23.40 23.40 22.55 3,200 800 0.1
28/12/2021
23.40
 104,000 22.90 23.95 22.90 1,800 1,500 0.0
27/12/2021
22.90
 80,000 23.40 24.50 22 1,800 4,600 -0.1
24/12/2021
23.40
 94,500 24 24.25 22.70 2,000 500 0.0
23/12/2021
24
 211,200 25.80 26.75 24 1,400 4,500 -0.1
22/12/2021
25.80
 162,400 25.05 26.60 25.55 2,800 6,000 -0.1
21/12/2021
25.05
 170,400 23.45 25.05 23.25 3,900 18,900 -0.4
20/12/2021
23.45
 69,700 23.45 24.35 22.60 0 4,800 -0.1
17/12/2021
23.45
 207,500 23 23.60 22.40 2,600 1,100 0.0
16/12/2021
23
 107,300 22.60 23.60 22.20 500 3,800 -0.1
15/12/2021
22.60
 100,900 23.80 23.80 22.60 1,200 500 0.0
14/12/2021
23.80
 51,400 23.95 24.30 23.60 1,500 2,800 -0.0
13/12/2021
23.95
 101,700 23.20 24 22.40 3,700 100 0.1
10/12/2021
23.20
 49,000 23.50 23.50 22.80 1,300 1,500 -0.0
09/12/2021
23.50
 51,900 23.50 23.50 22.70 2,900 700 0.1
08/12/2021
23.50
 125,700 22.75 23.80 22.70 22,400 1,500 0.5
07/12/2021
22.75
 82,700 22.75 23.90 22.50 1,600 2,900 -0.0
06/12/2021
22.75
 77,700 24.45 24.45 22.75 1,500 2,700 -0.0
03/12/2021
24.45
 107,700 24.50 25.45 23 1,600 2,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |