CTCP Đệ Tam (dta)

3.56
0.05
(1.42%)
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)
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
13/07/2021
9
 900 8.90 9 8.92 0 0 0
12/07/2021
8.90
 36,400 9 9 8.37 0 0 0
09/07/2021
9
 32,400 9.39 9.39 8.80 0 0 0
08/07/2021
9.39
 17,800 9 9.44 9 0 0 0
07/07/2021
9
 15,000 9.12 9.20 8.80 0 0 0
06/07/2021
9.12
 13,200 9.46 9.50 9.12 3,400 0 0.0
05/07/2021
9.46
 13,500 9.50 9.50 9.01 0 0 0
02/07/2021
9.50
 15,000 9.50 9.50 9.20 0 0 0
01/07/2021
9.50
 45,700 9.67 9.75 9.04 0 0 0
30/06/2021
9.67
 15,200 9.53 9.70 9.49 0 0 0
29/06/2021
9.53
 9,800 9.52 9.70 9.53 0 0 0
28/06/2021
9.52
 23,900 9.97 10 9.52 0 0 0
25/06/2021
9.97
 15,900 9.70 9.99 9.60 0 0 0
24/06/2021
9.70
 9,600 10 10 9.60 0 0 0
23/06/2021
10
 2,100 9.99 10.40 10 0 0 0
22/06/2021
9.99
 64,300 10 10 9.51 0 0 0
21/06/2021
10
 44,600 10.60 10.60 10 0 0 0
18/06/2021
10.60
 84,700 10.60 10.85 10.40 0 0 0
17/06/2021
10.60
 121,900 10.60 11.10 10.50 0 0 0
16/06/2021
10.60
 156,300 10.25 10.95 10.40 0 0 0
15/06/2021
10.25
 107,500 9.60 10.25 9.40 0 0 0
14/06/2021
9.60
 107,300 9.30 9.70 9.25 0 0 0
11/06/2021
9.30
 47,600 9.44 9.45 9.10 100 0 0.0
10/06/2021
9.44
 31,600 9.30 9.45 9.10 0 0 0
09/06/2021
9.30
 27,000 9.20 9.30 9 0 0 0
08/06/2021
9.20
 146,400 8.90 9.44 8.69 0 0 0
07/06/2021
8.90
 24,500 9.29 9.29 8.71 0 0 0
04/06/2021
9.29
 34,200 9.30 9.30 9 0 0 0
03/06/2021
9.30
 118,900 9.20 9.75 9 0 0 0
02/06/2021
9.20
 31,400 8.60 9.20 8.60 0 0 0
01/06/2021
8.60
 101,000 8.95 8.95 8.50 0 0 0
31/05/2021
8.95
 90,900 9.59 9.59 8.95 0 0 0
28/05/2021
9.59
 129,400 9.80 9.80 9.59 0 0 0
27/05/2021
9.80
 14,300 9.90 9.90 9.51 0 0 0
26/05/2021
9.90
 37,800 9.80 10 9.76 0 0 0
25/05/2021
9.80
 75,900 9.80 10 9.63 0 0 0
24/05/2021
9.80
 55,800 9.70 9.99 9.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |