CTCP Thaiholdings (thd)

119.70
-4
(-3.23%)
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
(2026-07-01) 		-36.90 -22.98% 317,100 -3,555 0
119.70
160.60
119.70
2 tháng
(2026-06-01) 		-10.70 -7.96% 1,350,900 -4,734 0
119.70
212.50
119.70
3 tháng
(2026-05-04) 		92.20 292.70% 2,298,900 -33,614 0
31.50
212.50
119.70
6 tháng
(2026-02-02) 		93 302.93% 2,547,800 -36,914 -0.1
30.30
212.50
119.70
12 tháng
(2025-08-05) 		95.70 341.79% 4,543,100 -132,114 -2.7
25.40
212.50
119.70
24 tháng
(2024-08-12) 		88.70 253.43% 12,941,642 -165,243 -3.8
25
212.50
119.70
36 tháng
(2023-08-16) 		86.60 233.42% 18,043,096 -1,877,618 -65.1
25
212.50
119.70
60 tháng
(2021-08-26) 		-71.12 -36.50% 124,283,409 -2,532,606 340.1
25
251.82
119.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2022
32.09
 1,861,800 34.18 34.82 32.09 273,600 1,840,000 -55.3
15/12/2022
34
 41,800 34.64 34.73 34 13,400 35,200 -0.8
14/12/2022
34.55
 57,850 36 36.09 34.55 10,000 49,900 -1.5
13/12/2022
35.91
 88,600 36.09 36.27 33.64 44,700 75,100 -1.2
12/12/2022
36
 78,084 38.73 38.91 35.64 9,100 49,500 -1.6
09/12/2022
38.73
 26,001 38.45 38.91 38.27 7,600 900 0.3
08/12/2022
38.36
 37,875 37.82 38.82 37.82 19,000 1,757 0.7
07/12/2022
37.73
 53,852 37.27 38.09 37.27 42,900 0 1.8
06/12/2022
37.27
 54,230 37.09 38.18 37 6,600 230 0.3
05/12/2022
37
 23,670 36.55 37 36.45 5,700 8,170 -0.1
02/12/2022
36.45
 85,400 36.45 36.73 36.36 41,100 58,300 -0.7
01/12/2022
36.36
 58,131 35.27 36.64 35.27 24,700 33,600 -0.4
30/11/2022
35.18
 70,100 38.09 38.09 35.18 17,100 68,100 -2.0
29/11/2022
38
 59,722 37.09 38 37 54,500 900 2.2
28/11/2022
37
 26,421 36.45 37.64 36.45 19,600 9,421 0.4
25/11/2022
36.36
 9,800 37 37.27 36.36 0 700 -0.0
24/11/2022
36.91
 4,500 37 37 36.73 0 2,100 -0.1
23/11/2022
36.91
 12,601 37 37.27 36.91 7,600 1,100 0.3
22/11/2022
36.91
 8,421 36.91 37.09 36.82 3,800 3,500 0.0
21/11/2022
36.82
 9,500 36.91 37.09 36.82 5,700 800 0.2
18/11/2022
36.82
 6,300 37 37.09 36.82 3,800 700 0.1
17/11/2022
36.91
 25,847 36.45 37.27 36.36 22,000 900 0.9
16/11/2022
36.36
 23,200 35.64 36.82 35.55 19,000 900 0.7
15/11/2022
35.55
 10,743 35.82 36 35.36 3,800 643 0.1
14/11/2022
35.73
 2,900 35.82 35.91 35.64 0 600 -0.0
11/11/2022
35.82
 6,100 36 36.18 35.73 0 3,200 -0.1
10/11/2022
35.82
 3,200 35.91 36.09 35.73 0 0 0
09/11/2022
35.91
 18,200 36 36.27 35.45 900 13,500 -0.5
08/11/2022
36
 11,200 35.09 36.27 35 0 0 0
07/11/2022
35
 4,873 35.18 35.45 35 0 0 0
04/11/2022
35.18
 10,500 34.73 35.64 34.73 0 1,300 -0.1
03/11/2022
35.36
 5,400 34.82 35.55 34.73 0 200 -0.0
02/11/2022
34.73
 13,200 35.09 36.27 34.73 2,300 3,800 -0.1
01/11/2022
35
 22,510 35.09 35.91 35 0 14,610 -0.6
31/10/2022
35
 23,309 38.36 38.64 35 0 21,609 -0.9
28/10/2022
38.36
 4,500 37.82 38.36 37.82 0 100 -0.0
27/10/2022
37.73
 5,973 37.27 37.73 37.18 0 100 -0.0
26/10/2022
37.18
 4,400 37.18 37.27 37 0 0 0
25/10/2022
37.18
 7,200 37 37.18 36.82 0 0 0
24/10/2022
36.91
 5,300 37.09 37.36 36.91 0 0 0
21/10/2022
37.09
 5,801 37.36 37.45 37.09 0 0 0
20/10/2022
37.36
 4,900 37.36 37.55 37.18 0 0 0
19/10/2022
37.27
 5,504 37.36 37.55 37.27 0 0 0
18/10/2022
37.27
 4,500 37.18 37.55 37.18 0 0 0
17/10/2022
37.09
 14,800 37.55 37.91 37.09 0 8,000 -0.3
14/10/2022
37.45
 5,504 37.36 37.64 37.27 0 0 0
13/10/2022
37.27
 6,950 37.09 37.45 37.09 1,000 50 0.0
12/10/2022
37.09
 7,600 36.45 37.18 36.45 0 0 0
11/10/2022
36.36
 22,500 36.82 37.27 36.36 14,700 0 0.6
10/10/2022
36.82
 18,000 35.55 36.82 35.18 9,700 0 0.4
07/10/2022
35.45
 11,300 37.36 37.36 35.18 0 0 0
06/10/2022
37.27
 11,700 39.45 39.45 37.27 0 0 0
05/10/2022
39.36
 8,800 38.73 39.55 38.73 4,500 0 0.2
04/10/2022
38.64
 11,700 39.18 39.73 38.64 0 0 0
03/10/2022
39.09
 8,901 41 41 39.09 0 0 0
30/09/2022
40.91
 12,900 41 41 39.73 0 0 0
29/09/2022
40.91
 14,100 41.18 41.82 40.73 0 4,900 -0.2
28/09/2022
41.09
 13,201 41.73 41.73 40.73 0 0 0
27/09/2022
41.64
 9,500 41.64 41.82 41.55 0 0 0
26/09/2022
41.55
 14,100 42.91 43 41.36 0 0 0
23/09/2022
42.82
 17,000 43.36 43.64 42.82 0 6,000 -0.3
22/09/2022
43.36
 34,900 43.55 43.55 40.18 0 27,200 -1.3
21/09/2022
43.45
 13,900 43.64 43.64 43.18 2,200 1,300 0.0
20/09/2022
43.64
 27,900 43.45 43.64 43.18 0 3,000 -0.1
19/09/2022
43.36
 17,500 44 44 43.18 0 0 0
16/09/2022
44
 105,904 48.91 49 44 72,300 88,200 -0.8
15/09/2022
48.82
 12,810 48.64 48.91 48.64 10 0 0.0
14/09/2022
48.64
 22,500 49.82 49.82 48.64 0 7,100 -0.4
13/09/2022
49.82
 13,810 50.09 50.09 49.64 10 0 0.0
12/09/2022
50.09
 26,600 50.55 50.64 50 0 9,800 -0.5
09/09/2022
50.55
 22,300 50.36 50.82 50.09 1,400 0 0.1
08/09/2022
50.36
 17,700 50.45 50.82 50.36 0 0 0
07/09/2022
50.45
 12,000 50.91 51 50.45 200 0 0.0
06/09/2022
50.91
 14,900 50.55 51.09 50.55 0 0 0
05/09/2022
50.55
 21,401 50.36 50.64 50.27 0 0 0
31/08/2022
50.27
 34,700 51.18 51.18 50.27 0 10,500 -0.6
30/08/2022
51.09
 42,400 50.45 51.18 50 0 12,600 -0.7
29/08/2022
50.36
 39,701 52.09 52.09 50 0 0 0
26/08/2022
52
 31,100 52.36 52.73 51.82 0 0 0
25/08/2022
52.27
 48,200 51.45 52.45 51.36 0 0 0
24/08/2022
51.36
 35,200 50.82 51.82 50.82 0 0 0
23/08/2022
50.73
 49,836 50.64 50.73 49.73 0 500 -0.0
22/08/2022
50.55
 44,713 51.82 51.91 50.27 0 0 0
19/08/2022
51.73
 73,400 53.55 54 51.73 0 7,000 -0.4
18/08/2022
53.45
 52,500 54 54.18 52.73 0 0 0
17/08/2022
54
 67,500 53.91 54.45 53.82 4,200 0 0.3
16/08/2022
53.82
 57,304 54.09 54.55 53.45 1,000 0 0.1
15/08/2022
54.09
 47,400 53.64 54.73 53.55 0 10,100 -0.6
12/08/2022
53.55
 66,200 53 53.82 52.91 1,600 0 0.1
11/08/2022
52.91
 52,725 53.27 54 52.73 500 0 0.0
10/08/2022
53.27
 63,000 53.64 53.82 53.18 9,800 0 0.6
09/08/2022
53.64
 83,800 53.45 54.27 53.45 0 0 0
08/08/2022
53.45
 72,375 53.45 53.82 53.18 0 0 0
05/08/2022
53.18
 66,100 53.64 53.82 52.91 0 0 0
04/08/2022
53.64
 81,200 53.45 54.27 53.45 0 0 0
03/08/2022
53.45
 56,600 53.18 53.91 53.18 100 0 0.0
02/08/2022
53.18
 77,900 52.91 53.36 52.55 3,700 0 0.2
01/08/2022
52.82
 66,526 51.82 53.55 51.82 0 1,200 -0.1
29/07/2022
51.82
 86,900 51.64 53 51.64 0 0 0
28/07/2022
51.55
 93,120 50.55 51.91 50.55 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |