CTCP Đệ Tam (dta)

3.51
-0.06
(-1.68%)
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
(2026-02-11) 		-0.38 -9.62% 362,500 0 0
3.49
4.09
3.51
2 tháng
(2026-01-12) 		-0.59 -14.18% 764,800 0 0
3.49
4.16
3.51
3 tháng
(2025-12-15) 		-0.80 -18.31% 1,140,700 0 0
3.49
4.56
3.51
6 tháng
(2025-09-15) 		-1.42 -28.46% 2,835,300 2,000 0.0
3.49
5
3.51
12 tháng
(2025-03-18) 		-1.19 -25% 9,803,800 -7,000 -0.0
3.49
5.66
3.51
24 tháng
(2024-03-25) 		-0.95 -21.02% 16,547,000 -7,700 -0.0
3.25
5.66
3.51
36 tháng
(2023-03-29) 		-1.57 -30.54% 22,851,900 4,500 0.6
3.25
9.30
3.51
60 tháng
(2021-04-08) 		-9.58 -72.85% 53,797,300 16,300 1.3
3.25
29
3.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |