CTCP Đệ Tam (dta)

3.56
0
(0%)
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
(2026-03-31) 		0.12 3.49% 267,300 0 0
3.44
3.71
3.56
2 tháng
(2026-03-02) 		-0.14 -3.88% 590,400 0 -0
3.44
3.71
3.56
3 tháng
(2026-01-30) 		-0.11 -2.91% 873,700 0 -0
3.43
3.79
3.56
6 tháng
(2025-11-03) 		-0.53 -13.01% 2,008,700 2,000 0.0
3.43
4.35
3.56
12 tháng
(2025-05-05) 		-0.79 -18.20% 7,979,100 -7,000 -0.0
3.43
5.14
3.56
24 tháng
(2024-05-10) 		-0.59 -14.18% 15,523,700 -7,600 -0.0
3.01
5.24
3.56
36 tháng
(2023-05-16) 		-1.76 -33.13% 22,854,300 -600 0.0
3.01
8.61
3.56
60 tháng
(2021-05-26) 		-5.61 -61.16% 51,300,200 20,500 1.3
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)
26/04/2022
13.43
 146,700 13.80 13.80 12.87 0 500 -0.0
25/04/2022
13.80
 40,000 14.81 14.81 13.80 0 0 0
22/04/2022
14.81
 89,000 15.93 15.93 14.81 0 2,900 -0.0
21/04/2022
15.93
 41,700 17.08 17.08 15.93 0 0 0
20/04/2022
17.08
 31,100 17.41 17.41 16.20 0 0 0
19/04/2022
17.41
 23,700 17.59 17.78 16.44 0 200 -0.0
18/04/2022
17.59
 57,700 18.38 18.38 17.13 0 400 -0.0
15/04/2022
18.38
 24,100 18.94 18.94 17.69 0 0 0
14/04/2022
18.94
 14,700 19.17 19.31 18.06 0 0 0
13/04/2022
19.17
 56,900 19.21 19.35 17.92 600 0 0.0
12/04/2022
19.21
 44,100 19.81 20.28 18.52 0 400 -0.0
08/04/2022
19.81
 30,600 19.58 20.51 18.43 0 0 0
07/04/2022
19.58
 31,500 20.93 20.93 19.58 0 0 0
06/04/2022
20.93
 52,400 21.11 21.30 19.91 0 0 0
05/04/2022
21.11
 41,500 21.25 21.25 20.28 0 0 0
04/04/2022
21.25
 62,700 21.25 21.76 20.83 0 0 0
01/04/2022
21.25
 66,900 21.48 22.41 20.83 0 1,500 -0.0
31/03/2022
21.48
 188,100 20.37 21.48 20.37 0 0 0
30/03/2022
20.37
 72,900 20.51 20.60 20.09 0 0 0
29/03/2022
20.51
 62,600 20.42 20.79 20.09 0 0 0
28/03/2022
20.42
 82,500 20.14 21.11 19.86 0 4,400 -0.1
25/03/2022
20.14
 46,100 20.28 20.42 20 0 0 0
24/03/2022
20.28
 27,000 20.69 20.69 20 0 0 0
23/03/2022
20.69
 38,800 20.69 21.11 20.37 0 0 0
22/03/2022
20.69
 67,900 20.93 21.53 20.51 0 0 0
21/03/2022
20.93
 45,000 20.37 21.11 20.37 0 0 0
18/03/2022
20.37
 71,600 21.30 21.30 20.19 0 0 0
17/03/2022
21.30
 142,300 20.28 21.67 20.60 5,100 0 0.1
16/03/2022
20.28
 67,900 18.98 20.28 19.44 0 0 0
15/03/2022
18.98
 79,400 17.78 18.98 17.59 0 0 0
14/03/2022
17.78
 12,900 17.96 18.43 16.76 0 0 0
11/03/2022
17.96
 15,400 18.24 18.24 17.87 0 0 0
10/03/2022
18.24
 13,000 18.06 18.47 18.06 0 0 0
09/03/2022
18.06
 36,700 18.06 18.43 17.59 0 0 0
08/03/2022
18.06
 29,300 18.15 18.47 18.06 0 0 0
07/03/2022
18.15
 90,100 18.33 18.52 18.15 0 0 0
04/03/2022
18.33
 35,500 18.52 18.66 18.15 0 0 0
03/03/2022
18.52
 26,700 18.47 18.70 18.33 0 0 0
02/03/2022
18.47
 34,700 18.47 18.70 18.24 0 200 -0.0
01/03/2022
18.47
 54,200 18.61 18.89 18.33 800 100 0.0
28/02/2022
18.61
 28,400 18.89 18.98 18.52 0 500 -0.0
25/02/2022
18.89
 29,900 18.89 18.98 18.52 200 0 0.0
24/02/2022
18.89
 44,100 19.26 19.40 18.33 100 3,700 -0.1
23/02/2022
19.26
 43,500 18.43 19.44 18.52 500 300 0.0
22/02/2022
18.43
 42,300 19.07 19.07 18.33 0 0 0
21/02/2022
19.07
 55,600 18.98 19.17 18.52 700 0 0.0
18/02/2022
18.98
 11,200 18.98 19.12 18.24 300 0 0.0
17/02/2022
18.98
 21,400 19.63 19.63 18.98 0 0 0
16/02/2022
19.63
 24,200 19.63 19.81 19.17 0 0 0
15/02/2022
19.63
 30,700 19.35 19.68 18.15 0 0 0
14/02/2022
19.35
 23,600 19.44 19.44 19.26 0 300 -0.0
11/02/2022
19.44
 18,000 19.63 19.63 19.07 2,000 900 0.0
10/02/2022
19.63
 20,200 19.63 19.72 19.26 0 2,400 -0.0
09/02/2022
19.63
 23,000 19.91 19.91 19.54 0 2,400 -0.1
08/02/2022
19.91
 44,200 20.37 20.37 19.07 0 1,400 -0.0
07/02/2022
20.37
 20,800 20.37 21.11 19.44 0 900 -0.0
28/01/2022
20.37
 104,300 19.44 20.37 19.26 700 800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |