CTCP Đệ Tam (dta)

3.55
-0.11
(-3.01%)
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
(2026-07-06) 		0.07 1.95% 87,200 0 0
3.34
3.72
3.55
2 tháng
(2026-06-08) 		0.21 6.09% 238,400 -200 0
3.27
3.72
3.55
3 tháng
(2026-05-07) 		0.15 4.27% 471,200 -792 0
3.27
3.72
3.55
6 tháng
(2026-02-06) 		0 0.07% 1,310,500 -792 -0
3.27
3.79
3.55
12 tháng
(2025-08-11) 		-0.80 -17.99% 5,109,400 -8,792 -0.0
3.27
5.14
3.55
24 tháng
(2024-08-15) 		-0.03 -0.68% 14,862,000 -7,792 -0.0
3.01
5.24
3.55
36 tháng
(2023-08-21) 		-3.80 -50.96% 21,143,900 -13,292 -0.1
3.01
7.78
3.55
60 tháng
(2021-08-31) 		-8.33 -69.48% 45,752,900 20,808 1.3
3.01
26.85
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
8.15
 15,100 8.15 8.15 7.96 0 0 0.0
29/07/2022
8.15
 8,000 8.06 8.24 7.59 0 0 0.0
28/07/2022
8.06
 6,700 7.75 8.06 7.80 0 0 0.0
27/07/2022
7.75
 1,900 8.14 8.15 7.59 0 0 0.0
26/07/2022
8.14
 1,500 8.14 8.15 8.14 0 0 0.0
25/07/2022
8.14
 4,000 8.22 8.29 7.73 0 0 0.0
22/07/2022
8.22
 37,500 8.79 8.79 8.18 0 0 0.0
21/07/2022
8.79
 3,900 8.52 8.97 8.07 0 0 0.0
20/07/2022
8.52
 59,300 7.96 8.52 7.96 0 0 0.0
19/07/2022
7.96
 3,900 7.88 7.96 7.85 0 0 0.0
18/07/2022
7.88
 9,400 8.21 8.21 7.83 0 0 0.0
15/07/2022
8.21
 25,000 8.23 8.23 7.87 0 0 0.0
14/07/2022
8.23
 2,400 8.19 8.24 7.89 0 0 0.0
13/07/2022
8.19
 11,900 7.73 8.23 7.69 0 0 0.0
12/07/2022
7.73
 22,400 7.50 7.80 7.42 0 0 0.0
11/07/2022
7.50
 81,200 7.44 7.50 7.36 0 0 0.0
08/07/2022
7.44
 37,000 7.44 7.50 7.32 0 0 0.0
07/07/2022
7.44
 15,700 7.42 7.44 7.22 0 0 0.0
06/07/2022
7.42
 9,100 7.85 7.85 7.35 0 0 0.0
05/07/2022
7.85
 15,800 7.63 8.05 7.41 0 0 0.0
04/07/2022
7.63
 6,200 7.79 7.96 7.63 0 0 0.0
01/07/2022
7.79
 11,700 7.87 8.32 7.34 0 0 0.0
30/06/2022
7.87
 8,100 7.87 8.33 7.87 0 0 0.0
29/06/2022
7.87
 10,300 8.06 8.10 7.78 0 0 0
28/06/2022
8.06
 10,100 7.96 8.15 8.06 0 0 0.0
27/06/2022
7.96
 1,300 7.87 7.96 7.78 0 0 0.0
24/06/2022
7.87
 7,000 8.19 8.32 7.87 0 0 0.0
23/06/2022
8.19
 4,600 8.19 8.22 7.65 0 0 0.0
22/06/2022
8.19
 9,100 7.85 8.24 7.44 0 0 0.0
21/06/2022
7.85
 26,800 8.43 8.43 7.84 0 0 0.0
20/06/2022
8.43
 17,900 8.43 8.80 7.88 0 0 0
17/06/2022
8.43
 16,900 9.02 9.02 8.41 0 0 0.0
16/06/2022
9.02
 6,400 8.70 9.25 8.38 0 0 0.0
15/06/2022
8.70
 27,500 8.80 9.31 8.50 0 0 0.0
14/06/2022
8.80
 42,200 9.05 9.14 8.43 0 0 0.0
13/06/2022
9.05
 102,900 9.72 9.72 9.05 0 0 0.0
10/06/2022
9.72
 5,700 10.05 10.05 9.63 400 0 0.0
09/06/2022
10.05
 14,800 10.09 10.09 9.72 0 0 0.0
08/06/2022
10.09
 30,700 10 10.69 9.95 0 0 0.0
07/06/2022
10
 26,300 10.46 10.46 9.77 0 0 0.0
06/06/2022
10.46
 33,500 10.83 10.83 10.19 1,000 0 0.0
03/06/2022
10.83
 7,000 10.97 10.97 10.56 0 0 0.0
02/06/2022
10.97
 11,100 11.53 11.53 10.97 0 0 0.0
01/06/2022
11.53
 12,000 11.20 11.67 10.93 100 0 0.0
31/05/2022
11.20
 13,800 11.20 11.20 10.97 0 0 -0.0
30/05/2022
11.20
 21,700 11.48 11.81 11.11 0 0 -0.0
27/05/2022
11.48
 12,700 11.44 11.48 11.11 0 0 -0.0
26/05/2022
11.44
 17,200 11.44 11.57 11.39 0 0 -0.0
25/05/2022
11.44
 46,200 11.30 11.94 10.65 0 0 -0.0
24/05/2022
11.30
 1,200 11.62 11.62 11.02 0 0 -0.0
23/05/2022
11.62
 14,100 11.62 11.85 11.11 0 0 -0.0
20/05/2022
11.62
 26,400 11.62 12.41 11.57 0 0 -0.0
19/05/2022
11.62
 9,100 11.67 11.71 11.02 0 0 -0.0
18/05/2022
11.67
 20,700 11.20 11.67 10.56 0 0 -0.0
17/05/2022
11.20
 21,300 10.93 11.30 10.28 0 0 -0.0
16/05/2022
10.93
 21,300 11.34 12.04 10.93 0 0 -0.0
13/05/2022
11.34
 50,600 12.18 12.41 11.34 0 500 -0.0
12/05/2022
12.18
 9,800 13.06 13.06 12.18 0 0 0
11/05/2022
13.06
 37,200 12.69 13.47 12.41 0 0 0
10/05/2022
12.69
 38,700 12.92 12.92 12.04 0 0 0
09/05/2022
12.92
 32,700 13.84 13.84 12.92 0 0 0
06/05/2022
13.84
 80,300 12.96 13.84 12.96 0 0 0
05/05/2022
12.96
 53,000 12.13 12.96 11.57 0 0 0
04/05/2022
12.13
 67,100 12.87 12.87 11.99 0 0 0
29/04/2022
12.87
 29,700 13.52 13.70 12.78 0 0 0
28/04/2022
13.52
 27,000 13.43 13.80 13.06 0 0 0
27/04/2022
13.43
 60,300 13.43 13.80 12.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |