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)
02/12/2021
24.50
 134,700 23.40 24.90 22.80 100 6,500 -0.1
01/12/2021
23.40
 200,500 23.90 23.90 22.40 2,800 1,800 0.0
30/11/2021
23.90
 189,200 24 24.80 23.40 2,400 13,000 -0.3
29/11/2021
24
 100,800 25.30 25.30 24 1,600 300 0
26/11/2021
25.30
 79,300 26 26.80 24.55 3,100 3,300 -0.0
25/11/2021
26
 50,400 25.80 26 25.10 2,900 100 0.1
24/11/2021
25.80
 171,000 25.30 26.90 24.40 4,500 10,100 -0.1
23/11/2021
25.30
 294,500 25.90 25.90 24.10 14,400 1,400 0.3
22/11/2021
25.90
 224,700 27.10 27.40 25.30 2,100 6,000 -0.1
19/11/2021
27.10
 198,800 27.50 28 25.60 3,700 6,400 -0.1
18/11/2021
27.50
 114,000 27.50 27.80 27.20 4,800 0 0.1
17/11/2021
27.50
 151,700 26.70 27.90 26.20 14,700 3,400 0.3
16/11/2021
26.70
 214,400 27 27 26 4,600 3,800 0.0
15/11/2021
27
 133,700 28 28 26.90 400 7,400 -0.2
12/11/2021
28
 124,600 28 28 26.95 3,700 3,300 0.0
11/11/2021
28
 193,000 27.90 28.70 27.20 5,900 200 0.2
10/11/2021
27.90
 212,000 27.60 28 26.50 11,000 5,900 0.1
09/11/2021
27.60
 121,100 28.50 28.50 27.30 1,300 2,800 -0.0
08/11/2021
28.50
 105,400 29 29 28 2,500 4,300 -0.1
05/11/2021
29
 160,400 28.35 29.50 27.65 4,900 4,900 0.0
04/11/2021
28.35
 332,300 27.80 28.50 25.90 6,800 200 0.1
03/11/2021
27.80
 391,600 27.90 29.85 27.50 6,200 13,400 -0.2
02/11/2021
27.90
 143,400 26.10 27.90 27 9,000 0 0.2
01/11/2021
26.10
 490,300 24.40 26.10 24.10 4,600 2,200 0.1
29/10/2021
24.40
 134,500 24.10 25 23.65 500 1,000 -0.0
28/10/2021
24.10
 162,500 23.60 24.10 23.30 4,700 0 0.1
27/10/2021
23.60
 265,700 23 23.80 23.20 8,800 500 0.2
26/10/2021
23
 176,500 22.30 23.80 22 6,700 400 0.1
25/10/2021
22.30
 289,900 21.25 22.50 20.60 14,500 0 0.3
22/10/2021
21.25
 100,000 21.35 21.35 20.50 3,500 900 0.1
21/10/2021
21.35
 155,500 21.75 21.90 20.65 2,800 900 0.0
20/10/2021
21.75
 457,000 21.80 21.80 20.30 1,600 1,000 0.0
19/10/2021
21.80
 164,500 21.65 22 21.55 1,500 0 0.0
18/10/2021
21.65
 125,200 22 22 21.30 2,900 0 0.1
15/10/2021
22
 94,700 22.20 22.50 21.60 1,000 0 0.0
14/10/2021
22.20
 161,400 21.90 22.50 21.50 5,200 0 0.1
13/10/2021
21.90
 206,900 20.85 22.30 20.30 0 0 0
12/10/2021
20.85
 162,400 21.30 21.35 20.40 0 0 0
11/10/2021
21.30
 118,400 21.40 21.50 20.70 500 0 0
08/10/2021
21.40
 245,200 20.15 21.55 20.50 500 0 0.0
07/10/2021
20.15
 300,800 18.85 20.15 18.90 0 1,000 -0.0
06/10/2021
18.85
 111,000 18.45 19.25 18.25 0 0 0
05/10/2021
18.45
 68,500 18.45 18.75 18.25 0 0 0
04/10/2021
18.45
 7,000 18.40 19.40 18.40 0 0 0
01/10/2021
18.40
 58,400 18.80 19.30 18.40 0 0 0
30/09/2021
18.80
 100,300 17.70 18.80 17.35 0 0 0
29/09/2021
17.70
 81,900 17.80 19 17.50 0 500 -0.0
28/09/2021
17.80
 100,600 17.85 18 17.15 0 1,000 -0.0
27/09/2021
17.85
 166,000 18.55 18.55 17.50 500 0 0.0
24/09/2021
18.55
 108,800 18.65 18.80 17.85 500 0 0.0
23/09/2021
18.65
 52,200 19.30 19.90 18.30 0 0 0
22/09/2021
19.30
 82,200 18.90 19.70 18.70 3,500 0 0.1
21/09/2021
18.90
 237,200 18.30 18.90 17.30 500 0 0.0
20/09/2021
18.30
 96,600 18.80 19.20 18.10 0 0 0
17/09/2021
18.80
 114,300 18.30 18.90 18 500 0 0.0
16/09/2021
18.30
 105,700 18.25 19 18 0 0 0
15/09/2021
18.25
 151,800 17.20 18.40 17 0 0 0
14/09/2021
17.20
 139,500 17.35 18.45 17.05 0 0 0
13/09/2021
17.35
 162,000 16.50 17.35 16.55 0 0 0
10/09/2021
16.50
 170,000 15.50 16.50 15.50 0 0 0
09/09/2021
15.50
 100,000 15.20 15.80 14.70 0 0 0
08/09/2021
15.20
 217,500 15.50 15.60 14.55 0 0 0
07/09/2021
15.50
 299,700 14.80 15.80 14.90 0 0 0
06/09/2021
14.80
 196,000 13.85 14.80 14.70 0 0 0
01/09/2021
13.85
 412,200 12.95 13.85 12.60 0 0 0
31/08/2021
12.95
 169,100 13 13.30 12.70 0 0 0
30/08/2021
13
 169,100 12.70 13.30 12.70 0 0 0
27/08/2021
12.70
 119,300 12.20 12.80 11.85 0 0 0
26/08/2021
12.20
 60,500 12.30 12.40 11.60 0 0 0
25/08/2021
12.30
 176,900 11.95 12.40 11.15 0 0 0
24/08/2021
11.95
 474,600 12.80 12.80 11.95 0 0 0
23/08/2021
12.80
 254,800 12.80 13.60 12.60 0 4,200 -0.1
20/08/2021
12.80
 187,200 12.80 12.85 12.35 0 0 0
19/08/2021
12.80
 224,300 12.40 12.90 12.20 0 0 0
18/08/2021
12.40
 165,100 12.70 12.90 12.30 0 0 0
17/08/2021
12.70
 180,800 12.45 12.95 12.30 0 1,400 -0.0
16/08/2021
12.45
 173,500 12.40 12.70 12.30 0 0 0
13/08/2021
12.40
 336,600 11.80 12.40 11.50 0 0 0
12/08/2021
11.80
 276,700 11.50 12 11 0 0 0
11/08/2021
11.50
 177,900 11.10 11.50 10.50 0 0 0
10/08/2021
11.10
 195,400 10.60 11.30 10.60 0 0 0
09/08/2021
10.60
 248,400 9.91 10.60 10.10 0 0 0
06/08/2021
9.91
 171,400 9.27 9.91 9.02 0 0 0
05/08/2021
9.27
 40,100 9.30 9.30 9 0 0 0
04/08/2021
9.30
 33,100 9.38 9.55 9.21 0 0 0
03/08/2021
9.38
 25,700 9.18 9.40 8.87 0 0 0
02/08/2021
9.18
 19,600 9.15 9.19 8.85 0 0 0
30/07/2021
9.15
 79,900 9.77 9.77 9.10 0 0 0
29/07/2021
9.77
 10,200 9.80 9.80 9.41 0 0 0
28/07/2021
9.80
 38,900 9.63 10.20 9.40 0 0 0
27/07/2021
9.63
 217,700 9 9.63 8.73 0 0 0
26/07/2021
9
 5,000 8.70 9.15 8.63 0 0 0
23/07/2021
8.70
 13,100 9 9 8.70 0 0 0
22/07/2021
9
 12,900 9.15 9.15 8.60 0 0 0
21/07/2021
9.15
 57,100 9.15 9.20 8.56 0 0 0
20/07/2021
9.15
 32,000 8.97 9.15 8.60 0 0 0
19/07/2021
8.97
 17,800 8.60 9.18 8.60 0 0 0
16/07/2021
8.60
 42,200 9.10 9.20 8.60 0 0 0
15/07/2021
9.10
 6,000 9.19 9.19 8.90 0 0 0
14/07/2021
9.19
 8,000 9 9.19 8.50 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |