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)
21/12/2022
4.96
 20,100 5.33 5.33 4.96 0 0 0.0
20/12/2022
5.33
 17,700 5.66 5.66 5.27 0 0 0.0
19/12/2022
5.66
 5,100 5.89 5.89 5.66 0 0 0.0
16/12/2022
5.89
 11,500 5.88 6.06 5.53 0 0 0.0
15/12/2022
5.88
 3,400 5.91 5.91 5.88 0 0 0.0
14/12/2022
5.91
 3,300 5.79 6.06 5.79 0 0 0.0
13/12/2022
5.79
 9,700 5.71 6.10 5.35 0 0 0.0
12/12/2022
5.71
 8,800 5.91 5.91 5.54 0 0 0.0
09/12/2022
5.91
 6,000 5.93 5.93 5.54 0 0 0.0
08/12/2022
5.93
 12,800 5.95 5.95 5.93 0 0 0.0
07/12/2022
5.95
 92,000 6.38 6.38 5.94 0 0 0.0
06/12/2022
6.38
 24,100 6.85 6.85 6.38 0 0 0.0
05/12/2022
6.85
 17,500 6.99 7 6.56 0 0 0.0
02/12/2022
6.99
 3,200 6.69 7.14 6.99 0 0 0.0
01/12/2022
6.69
 23,600 6.75 6.79 6.55 0 0 0.0
30/11/2022
6.75
 11,000 6.74 6.75 6.57 0 0 0.0
29/11/2022
6.74
 19,800 6.74 6.74 6.30 0 0 0.0
28/11/2022
6.74
 16,400 6.84 6.99 6.60 0 0 0.0
25/11/2022
6.84
 35,100 6.47 6.85 6.12 0 0 0.0
24/11/2022
6.47
 6,900 6.16 6.48 5.75 0 0 0.0
23/11/2022
6.16
 5,000 5.76 6.16 5.86 0 0 0.0
22/11/2022
5.76
 9,100 5.39 5.76 5.46 0 0 0.0
21/11/2022
5.39
 51,100 5.78 5.85 5.39 0 0 0.0
18/11/2022
5.78
 3,100 5.50 5.78 5.20 0 0 0.0
17/11/2022
5.50
 1,000 5.32 5.60 5.15 0 0 0.0
16/11/2022
5.32
 1,800 5.12 5.34 4.78 0 0 0.0
15/11/2022
5.12
 26,300 5.49 5.60 5.11 0 0 0.0
14/11/2022
5.49
 32,600 5.65 5.95 5.26 1,000 0 0.0
11/11/2022
5.65
 600 5.37 5.74 5.65 0 0 -0.0
10/11/2022
5.37
 50,200 5.77 5.77 5.37 0 0 -0.0
09/11/2022
5.77
 2,000 5.54 5.78 5.31 0 0 -0.0
08/11/2022
5.54
 36,100 5.95 5.95 5.54 0 0 -0.0
07/11/2022
5.95
 9,100 6 6 5.59 0 0 -0.0
04/11/2022
6
 46,200 6.10 6.10 5.68 0 0 -0.0
03/11/2022
6.10
 500 6.19 6.19 5.82 0 0 -0.0
02/11/2022
6.19
 200 6.08 6.19 6.08 0 0 -0.0
01/11/2022
6.08
 36,800 6.50 6.57 6.05 0 0 -0.0
31/10/2022
6.50
 1,600 6.24 6.63 6.06 0 0 -0.0
28/10/2022
6.24
 7,200 5.90 6.31 6 0 0 -0.0
27/10/2022
5.90
 19,600 6.30 6.74 5.90 0 0 0
26/10/2022
6.30
 25,300 6.07 6.49 5.71 0 0 0
25/10/2022
6.07
 26,300 6.51 6.51 6.06 0 0 0
24/10/2022
6.51
 11,000 7 7 6.51 0 0 0
21/10/2022
7
 5,100 7.14 7.36 7 0 0 0
20/10/2022
7.14
 6,200 7.67 7.67 7.14 0 0 0
19/10/2022
7.67
 2,100 7.31 7.80 7.30 0 0 0
18/10/2022
7.31
 12,800 7.70 7.70 7.31 0 0 -0.0
17/10/2022
7.70
 14,000 7.26 7.70 7 0 0 -0.0
14/10/2022
7.26
 30,400 7.20 7.40 7.20 0 0 -0.0
13/10/2022
7.20
 900 7.53 7.53 7.12 0 0 -0.0
12/10/2022
7.53
 12,500 7.54 7.54 7.03 0 0 -0.0
11/10/2022
7.54
 54,900 8.10 8.10 7.54 0 0 -0.0
10/10/2022
8.10
 12,200 8.20 8.34 7.67 0 0 -0.0
07/10/2022
8.20
 600 8.21 8.21 8 0 0 -0.0
06/10/2022
8.21
 16,200 8 8.28 7.90 0 0 -0.0
05/10/2022
8
 11,400 8.47 8.96 8 0 0 -0.0
04/10/2022
8.47
 11,600 9.09 9.09 8.47 0 0 -0.0
03/10/2022
9.09
 5,900 9.77 9.77 9.09 0 0 -0.0
30/09/2022
9.77
 10,100 9.21 9.77 9 0 0 -0.0
29/09/2022
9.21
 17,400 9.79 9.79 9.12 0 0 -0.0
28/09/2022
9.79
 2,200 9.80 9.80 9.79 0 0 -0.0
27/09/2022
9.80
 3,600 9.85 10 9.80 0 0 -0.0
26/09/2022
9.85
 400 10 10 9.85 0 0 -0.0
23/09/2022
10
 28,000 10.50 10.80 10 0 0 -0.0
22/09/2022
10.50
 58,000 10.45 10.85 10 0 0 -0.0
21/09/2022
10.45
 2,100 10.65 10.65 10.45 0 0 -0.0
20/09/2022
10.65
 30,700 10.15 10.70 9.50 0 0 -0.0
19/09/2022
10.15
 2,100 10.20 10.20 10 0 0 -0.0
16/09/2022
10.20
 2,300 10.40 10.40 10.10 0 0 -0.0
15/09/2022
10.40
 1,500 10.50 10.50 10.10 0 0 -0.0
14/09/2022
10.50
 2,100 10.60 10.60 10.05 0 0 -0.0
13/09/2022
10.60
 40,300 10.75 10.75 10 0 0 -0.0
12/09/2022
10.75
 6,400 10.60 11 10.10 0 0 -0.0
09/09/2022
10.60
 13,300 10.50 10.90 10.20 0 0 -0.0
08/09/2022
10.50
 5,800 10 10.50 10 0 0 -0.0
07/09/2022
10
 65,200 10.60 11 9.86 0 0 -0.0
06/09/2022
10.60
 10,800 10.65 10.65 10.50 0 0 -0.0
05/09/2022
10.65
 33,500 10.75 11.30 10.65 0 0 -0.0
31/08/2022
10.75
 12,800 10.50 10.95 10.35 0 0 -0.0
30/08/2022
10.50
 11,800 10.30 10.95 10.35 0 800 -0.0
29/08/2022
10.30
 15,900 10.50 10.50 9.78 0 0 0.0
26/08/2022
10.50
 17,800 10.75 10.80 10.50 0 0 0.0
25/08/2022
10.75
 15,300 10.90 10.90 10.45 0 0 0.0
24/08/2022
10.90
 6,000 10.80 11 10.40 0 0 0.0
23/08/2022
10.80
 18,700 10.90 10.90 10.45 0 0 0.0
22/08/2022
10.90
 9,200 11 11 10.40 0 0 0.0
19/08/2022
11
 18,400 10.70 11 10.10 0 0 0.0
18/08/2022
10.70
 17,500 10.85 10.85 10.50 0 0 0.0
17/08/2022
10.85
 30,900 11 11.05 10.70 0 0 0.0
16/08/2022
11
 31,200 11.35 11.75 10.80 800 0 0.0
15/08/2022
11.35
 78,100 11.25 11.75 11.15 6,000 0 0.1
12/08/2022
11.25
 94,500 10.55 11.25 10.60 0 0 0.0
11/08/2022
10.55
 102,200 9.87 10.55 10.50 1,000 0 0.0
10/08/2022
9.87
 61,600 9.23 9.87 9.22 0 0 0.0
09/08/2022
9.23
 31,800 9.23 9.23 9.10 0 0 0.0
08/08/2022
9.23
 39,900 9.28 9.28 9.10 0 0 0.0
05/08/2022
9.28
 10,400 9.27 9.35 9.01 0 0 0.0
04/08/2022
9.27
 7,500 9.13 9.27 9.10 0 0 0.0
03/08/2022
9.13
 8,400 8.95 9.16 8.94 0 0 0.0
02/08/2022
8.95
 15,100 8.80 9 8.79 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |