CTCP Thaiholdings (thd)

30.60
0.10
(0.33%)
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
(2025-11-04) 		0 0% 318,500 -2,900 -0.1
29.90
31.60
30.50
2 tháng
(2025-10-06) 		3.10 11.36% 1,247,000 -66,600 -1.8
26.10
32.40
30.50
3 tháng
(2025-09-05) 		4.60 17.83% 1,409,300 -90,200 -2.5
25.40
32.40
30.50
6 tháng
(2025-06-09) 		1 3.40% 2,421,500 -104,200 -2.9
25.40
32.40
30.50
12 tháng
(2024-12-09) 		-5.10 -14.37% 10,028,993 -125,074 -3.6
25
39.10
30.50
24 tháng
(2023-12-15) 		-4.30 -12.39% 10,925,339 -289,100 -9.3
25
39.10
30.50
36 tháng
(2022-12-20) 		-3.69 -10.83% 17,750,940 -2,214,031 -79.2
25
39.10
30.50
60 tháng
(2020-12-30) 		-65.05 -68.15% 239,975,705 257,347 877.3
25
251.82
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
107.09
 282,400 104.55 109.09 104.55 0 0 0
28/04/2022
104.55
 246,100 103.45 107.36 103.45 0 18,900 -2.2
27/04/2022
103.45
 291,300 99.82 103.45 97.45 200 0 0.0
26/04/2022
99.82
 266,744 97.18 99.82 92.18 0 6,400 -0.7
25/04/2022
97.18
 292,301 107.27 109.82 96.91 0 100 -0.0
22/04/2022
107.27
 283,400 115.55 118.36 107.27 0 100 -0.0
21/04/2022
115.45
 318,900 125.91 126.36 115.45 0 1,400 -0.2
20/04/2022
125.91
 301,400 135.91 136.91 125.91 0 2,800 -0.4
19/04/2022
135.91
 332,100 138.45 140 135.91 0 0 0
18/04/2022
138.45
 294,300 142.27 142.91 138.27 0 0 0
15/04/2022
142.27
 347,800 145 146.55 141.91 0 0 0
14/04/2022
145
 381,800 145.45 145.82 144.73 0 0 0
13/04/2022
144.82
 418,800 143.73 145.18 143.73 0 9,300 -1.5
12/04/2022
143.73
 368,900 145.55 146.45 142.73 1,500 1,500 0.0
08/04/2022
145.55
 393,000 149 150.18 145.55 0 18,200 -2.9
07/04/2022
148.82
 432,200 153.09 154.09 148.82 0 2,400 -0.4
06/04/2022
153
 378,200 155.45 155.91 152.82 1,600 8,800 -1.2
05/04/2022
155.45
 421,800 154.91 156.27 154.91 1,300 0 0.2
04/04/2022
155
 397,410 154.64 155.45 154.55 0 0 0
01/04/2022
154.36
 370,800 153.18 154.64 153.27 0 0 0
31/03/2022
153.18
 411,900 153.18 154.09 153 0 0 0
30/03/2022
152.91
 384,400 154.55 155.09 152.82 0 64,500 -10.9
29/03/2022
154.36
 426,700 153.64 154.91 153.55 400 3,400 -0.5
28/03/2022
153.45
 391,900 155.64 156.09 152.82 0 7,800 -1.3
25/03/2022
155.45
 366,700 155.36 156 155.09 0 0 0
24/03/2022
155.09
 402,130 155.55 156.36 155 0 0 0
23/03/2022
155.36
 440,916 155.27 156.27 155.18 0 4,200 -0.7
22/03/2022
155.18
 386,635 154.73 156.09 154.55 0 0 0
21/03/2022
154.36
 437,903 152.91 155.36 152.82 0 0 0
18/03/2022
152.73
 494,200 155.82 157.55 152.73 7,900 48,800 -6.9
17/03/2022
155.64
 392,800 155.36 156.36 155.36 0 57,000 -9.8
16/03/2022
155.18
 441,610 154.73 156.36 154.64 0 11,400 -1.9
15/03/2022
154.45
 420,955 153.55 154.55 151.36 24,400 48,355 -4.0
14/03/2022
153.36
 396,923 156.18 156.45 152.73 20,000 11,500 1.4
11/03/2022
155.55
 382,200 156.64 157.36 155.55 0 0 0
10/03/2022
156.45
 429,600 156.18 157.36 156.09 0 22,400 -3.9
09/03/2022
155.91
 399,901 155.82 156.55 155 0 64,400 -11.0
08/03/2022
155.64
 439,601 157.82 158.64 155.27 0 8,700 -1.5
07/03/2022
157.73
 390,000 159 159.55 157.09 0 0 0
04/03/2022
158.82
 411,220 158.82 159.45 158.55 0 4,400 -0.8
03/03/2022
158.36
 439,101 157 159 156.73 0 0 0
02/03/2022
156.55
 527,200 158.45 160 156.55 0 7,600 -1.3
01/03/2022
158.09
 416,741 157.82 159.18 157.55 0 3,800 -0.7
28/02/2022
157.36
 444,356 158.55 159.09 157.36 20,600 15,500 0.9
25/02/2022
158.36
 367,000 157.64 159.09 157.64 0 0 0
24/02/2022
157.45
 392,242 159.73 160.64 156.36 0 1,342 -0.2
23/02/2022
159.64
 446,500 158.91 160.91 158.91 0 22,000 -3.9
22/02/2022
158.73
 412,201 161.27 161.27 158.27 0 45,200 -7.9
21/02/2022
160.73
 385,300 160.82 161.55 160.64 0 6,400 -1.1
18/02/2022
160.45
 477,610 160.55 160.64 159.27 23,600 0 4.2
17/02/2022
160
 637,900 158.55 161.18 158.27 195,500 1,300 34.1
16/02/2022
158.09
 391,300 158.18 158.73 157.73 0 0 0
15/02/2022
157.82
 407,601 157.27 158.64 157.18 14,200 400 2.4
14/02/2022
157.09
 473,700 160.27 160.64 157.09 0 1,000 -0.2
11/02/2022
160.09
 389,742 160.64 160.82 159.18 700 5,700 -0.9
10/02/2022
160.09
 424,500 160 161.82 159.36 8,900 12,700 -0.7
09/02/2022
159.55
 509,900 157.73 160.91 157.73 149,900 11,900 24.2
08/02/2022
158
 428,000 157.82 158.64 157.36 1,600 0 0.3
07/02/2022
157.73
 383,300 159.09 159.55 157.27 0 10,900 -1.9
28/01/2022
157.09
 302,400 157.09 157.82 156.73 7,000 0 1.2
27/01/2022
156.64
 516,507 156.64 157.73 156.45 0 0 0
26/01/2022
156.36
 408,975 154.36 156.36 154 0 400 -0.1
25/01/2022
153.91
 456,101 152.18 154.09 148.82 4,400 57,300 -8.8
24/01/2022
152
 517,976 155.27 157 152 13,500 57,900 -7.5
21/01/2022
155
 536,752 154.45 156.82 153.91 18,600 41,250 -3.9
20/01/2022
153.82
 142,408 171.36 172 153.82 0 27,000 -4.9
19/01/2022
170.91
 259,003 189.09 189.09 170.91 3,700 20,600 -3.2
18/01/2022
189.82
 235,705 211.73 211.82 189.82 0 22,100 -5.0
17/01/2022
210.82
 437,306 230.09 231.82 210.82 7,200 18,200 -2.7
14/01/2022
229.55
 409,630 232.55 232.55 227.82 0 30 -0.0
13/01/2022
228.45
 448,600 233.64 236.55 227.27 0 0 0
12/01/2022
234.55
 391,013 236.09 237.45 232.27 0 0 0
11/01/2022
236.45
 403,500 236.91 238.18 236.45 0 1,858 -0.5
10/01/2022
237.18
 421,323 241 242.27 236.45 4,000 0 1.0
07/01/2022
241.36
 459,301 240.91 242.73 239 0 0 0
06/01/2022
241.09
 381,300 240.36 242.09 239.82 100 0 0.0
05/01/2022
240.64
 413,618 239.09 241.55 239.09 4,800 0 1.3
04/01/2022
239.27
 330,860 240.27 251.82 236.55 200 0 0.1
31/12/2021
251.82
 317,800 229.45 251.82 229.45 0 0 0
30/12/2021
229
 303,035 229 230.27 228.55 0 0 0
29/12/2021
228.45
 372,511 228.27 229.09 228.09 0 0 0
28/12/2021
228
 552,945 222.73 229.09 222.73 0 0 0
27/12/2021
222.64
 428,301 222.55 223.64 222.36 0 0 0
24/12/2021
222.27
 389,445 222 223.18 221.64 0 0 0
23/12/2021
221.64
 438,500 223.73 224.55 220.91 0 42,300 -10.3
22/12/2021
223.45
 418,000 223.45 224.73 223.27 0 0 0
21/12/2021
223.18
 387,100 222.64 224.09 222.64 0 100 -0.0
20/12/2021
222.55
 466,714 222.27 223.36 222.18 0 0 0
17/12/2021
221.82
 641,016 231.09 232.27 221.82 40,600 189,000 -36.2
16/12/2021
230.64
 384,400 230.91 231.45 230.55 15,300 1,700 3.5
15/12/2021
230.55
 426,703 230.64 232 229.73 0 0 0
14/12/2021
230.45
 432,715 230.73 231.55 230.27 0 0 0
13/12/2021
230.27
 360,900 230.09 230.91 230.09 2,200 2,300 -0.0
10/12/2021
230.09
 402,408 229.91 230.64 229.82 0 46,000 -11.6
09/12/2021
229.82
 455,000 229.09 230.73 229.09 0 0 0
08/12/2021
229.36
 394,200 229 231.55 229 8,400 600 2.0
07/12/2021
228.91
 486,800 226.09 228.91 226.09 10,200 0 2.6
06/12/2021
226
 540,800 229.73 233.82 224.27 0 1,200 -0.3
03/12/2021
228.64
 573,139 229.09 230.64 226.91 0 0 0
02/12/2021
229.82
 496,300 214.09 230.73 214.09 0 4,500 -1.1

Chính sách bảo mật | Điều khoản sử dụng |