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)
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
14/01/2022
21.76
 90,300 20.69 21.76 19.26 1,200 600 0.0
13/01/2022
20.69
 138,800 22.22 22.27 20.69 0 8,500 -0.2
12/01/2022
22.22
 155,000 23.06 23.06 21.48 200 4,800 -0.1
11/01/2022
23.06
 151,100 23.19 24.26 21.57 1,000 6,100 -0.1
10/01/2022
23.19
 193,700 21.71 23.19 21.81 2,800 1,000 -0.0
07/01/2022
21.71
 127,100 21.62 22.69 21.67 1,100 1,200 -0.0
06/01/2022
21.62
 150,900 21.39 21.71 20.37 200 2,000 -0.0
05/01/2022
21.39
 146,800 21.44 22.13 21.30 300 1,600 -0.0
04/01/2022
21.44
 194,700 21.44 22.22 21.30 1,900 400 0.0
31/12/2021
21.44
 37,000 21.48 21.67 21.16 0 3,700 -0.1
30/12/2021
21.48
 31,900 21.57 22.13 21.11 900 1,900 -0.0
29/12/2021
21.57
 69,500 21.67 21.67 20.88 3,200 800 0.1
28/12/2021
21.67
 104,000 21.20 22.18 21.20 1,800 1,500 0.0
27/12/2021
21.20
 80,000 21.67 22.69 20.37 1,800 4,600 -0.1
24/12/2021
21.67
 94,500 22.22 22.45 21.02 2,000 500 0.0
23/12/2021
22.22
 211,200 23.89 24.77 22.22 1,400 4,500 -0.1
22/12/2021
23.89
 162,400 23.19 24.63 23.66 2,800 6,000 -0.1
21/12/2021
23.19
 170,400 21.71 23.19 21.53 3,900 18,900 -0.4
20/12/2021
21.71
 69,700 21.71 22.55 20.93 0 4,800 -0.1
17/12/2021
21.71
 207,500 21.30 21.85 20.74 2,600 1,100 0.0
16/12/2021
21.30
 107,300 20.93 21.85 20.56 500 3,800 -0.1
15/12/2021
20.93
 100,900 22.04 22.04 20.93 1,200 500 0.0
14/12/2021
22.04
 51,400 22.18 22.50 21.85 1,500 2,800 -0.0
13/12/2021
22.18
 101,700 21.48 22.22 20.74 3,700 100 0.1
10/12/2021
21.48
 49,000 21.76 21.76 21.11 1,300 1,500 -0.0
09/12/2021
21.76
 51,900 21.76 21.76 21.02 2,900 700 0.1
08/12/2021
21.76
 125,700 21.06 22.04 21.02 22,400 1,500 0.5
07/12/2021
21.06
 82,700 21.06 22.13 20.83 1,600 2,900 -0.0
06/12/2021
21.06
 77,700 22.64 22.64 21.06 1,500 2,700 -0.0
03/12/2021
22.64
 107,700 22.69 23.56 21.30 1,600 2,400 -0.0
02/12/2021
22.69
 134,700 21.67 23.06 21.11 100 6,500 -0.1
01/12/2021
21.67
 200,500 22.13 22.13 20.74 2,800 1,800 0.0
30/11/2021
22.13
 189,200 22.22 22.96 21.67 2,400 13,000 -0.3
29/11/2021
22.22
 100,800 23.43 23.43 22.22 1,600 300 0
26/11/2021
23.43
 79,300 24.07 24.81 22.73 3,100 3,300 -0.0
25/11/2021
24.07
 50,400 23.89 24.07 23.24 2,900 100 0.1
24/11/2021
23.89
 171,000 23.43 24.91 22.59 4,500 10,100 -0.1
23/11/2021
23.43
 294,500 23.98 23.98 22.31 14,400 1,400 0.3
22/11/2021
23.98
 224,700 25.09 25.37 23.43 2,100 6,000 -0.1
19/11/2021
25.09
 198,800 25.46 25.93 23.70 3,700 6,400 -0.1
18/11/2021
25.46
 114,000 25.46 25.74 25.19 4,800 0 0.1
17/11/2021
25.46
 151,700 24.72 25.83 24.26 14,700 3,400 0.3
16/11/2021
24.72
 214,400 25 25 24.07 4,600 3,800 0.0
15/11/2021
25
 133,700 25.93 25.93 24.91 400 7,400 -0.2
12/11/2021
25.93
 124,600 25.93 25.93 24.95 3,700 3,300 0.0
11/11/2021
25.93
 193,000 25.83 26.57 25.19 5,900 200 0.2
10/11/2021
25.83
 212,000 25.56 25.93 24.54 11,000 5,900 0.1
09/11/2021
25.56
 121,100 26.39 26.39 25.28 1,300 2,800 -0.0
08/11/2021
26.39
 105,400 26.85 26.85 25.93 2,500 4,300 -0.1
05/11/2021
26.85
 160,400 26.25 27.31 25.60 4,900 4,900 0.0
04/11/2021
26.25
 332,300 25.74 26.39 23.98 6,800 200 0.1
03/11/2021
25.74
 391,600 25.83 27.64 25.46 6,200 13,400 -0.2
02/11/2021
25.83
 143,400 24.17 25.83 25 9,000 0 0.2
01/11/2021
24.17
 490,300 22.59 24.17 22.31 4,600 2,200 0.1
29/10/2021
22.59
 134,500 22.31 23.15 21.90 500 1,000 -0.0
28/10/2021
22.31
 162,500 21.85 22.31 21.57 4,700 0 0.1
27/10/2021
21.85
 265,700 21.30 22.04 21.48 8,800 500 0.2
26/10/2021
21.30
 176,500 20.65 22.04 20.37 6,700 400 0.1
25/10/2021
20.65
 289,900 19.68 20.83 19.07 14,500 0 0.3
22/10/2021
19.68
 100,000 19.77 19.77 18.98 3,500 900 0.1
21/10/2021
19.77
 155,500 20.14 20.28 19.12 2,800 900 0.0
20/10/2021
20.14
 457,000 20.19 20.19 18.80 1,600 1,000 0.0
19/10/2021
20.19
 164,500 20.05 20.37 19.95 1,500 0 0.0
18/10/2021
20.05
 125,200 20.37 20.37 19.72 2,900 0 0.1
15/10/2021
20.37
 94,700 20.56 20.83 20 1,000 0 0.0
14/10/2021
20.56
 161,400 20.28 20.83 19.91 5,200 0 0.1
13/10/2021
20.28
 206,900 19.31 20.65 18.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |