CTCP Đệ Tam (dta)

3.49
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
(2026-05-20) 		0.06 1.75% 189,200 -100 0
3.42
3.50
3.49
2 tháng
(2026-04-20) 		-0.08 -2.24% 385,300 -692 0
3.42
3.58
3.49
3 tháng
(2026-03-23) 		0.01 0.29% 638,300 -692 -0
3.42
3.71
3.49
6 tháng
(2025-12-22) 		-0.36 -9.39% 1,608,800 -692 -0
3.42
4.03
3.49
12 tháng
(2025-06-24) 		-0.42 -10.68% 7,170,100 -7,692 -0.0
3.42
5.14
3.49
24 tháng
(2024-07-01) 		-0.52 -12.95% 15,192,200 -8,292 -0.0
3.01
5.24
3.49
36 tháng
(2023-07-05) 		-3.15 -47.43% 22,118,000 -14,392 -0.1
3.01
8.61
3.49
60 tháng
(2021-07-15) 		-4.94 -58.58% 49,813,100 15,308 1.3
3.01
26.85
3.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |