CTCP Thaiholdings (thd)

30
-0.20
(-0.66%)
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
(2025-12-29) 		-0.20 -0.66% 136,800 -1,200 -0.0
30
30.40
30.20
2 tháng
(2025-11-28) 		-0.30 -0.99% 245,800 -500 -0.0
29.80
30.60
30.20
3 tháng
(2025-10-29) 		-0.70 -2.27% 829,900 -4,400 -0.1
29.80
31.60
30.20
6 tháng
(2025-07-31) 		0.40 1.35% 2,138,700 -97,600 -2.7
25.40
32.40
30.20
12 tháng
(2025-02-03) 		-5.90 -16.39% 10,206,158 -125,574 -3.6
25
39.10
30.20
24 tháng
(2024-02-07) 		-5.20 -14.73% 10,926,204 -279,004 -9.0
25
39.10
30.20
36 tháng
(2023-02-13) 		-4.99 -14.22% 17,145,742 -2,278,431 -81.9
25
39.10
30.20
60 tháng
(2021-02-22) 		-137.63 -82.05% 218,685,710 205,647 869.5
25
251.82
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
50.18
 271,000 49.82 51 49.55 0 0 0
21/06/2022
49.82
 274,100 49.09 50.09 49.09 600 40,000 -2.1
20/06/2022
49.09
 273,812 49.09 50.27 48.18 0 5,500 -0.3
17/06/2022
49.09
 335,428 50.55 50.55 48.18 100 104,100 -5.8
16/06/2022
46
 34,000 45.09 46 42.27 0 1,600 -0.1
15/06/2022
41.82
 196,316 38.09 41.82 38.09 2,500 24,800 -1.0
14/06/2022
38.09
 207,500 34.91 38.09 34.55 11,200 19,800 -0.3
13/06/2022
34.91
 200,200 35.45 35.55 34.09 0 8,000 -0.3
10/06/2022
35.55
 190,702 35.45 35.55 35 0 0 0
09/06/2022
35.45
 199,800 35.73 36.27 35.45 0 14,500 -0.6
08/06/2022
35.73
 191,216 35.09 36.36 35.09 0 0 0
07/06/2022
35.09
 187,200 36.55 36.64 34.64 0 13,700 -0.5
06/06/2022
36.55
 214,929 37.27 37.55 36.45 0 81,800 -3.3
03/06/2022
37.45
 220,300 37.45 38 35.64 0 76,000 -3.1
02/06/2022
37.45
 266,900 37.18 37.82 36 0 138,200 -5.6
01/06/2022
37.27
 227,381 40.45 40.45 37.27 3,000 39,000 -1.6
31/05/2022
40.45
 202,854 43.82 44.36 40.45 0 21,500 -1.0
30/05/2022
44.18
 211,212 43.64 48.18 43.64 0 10,100 -0.5
27/05/2022
48.18
 224,101 52.27 52.36 48.18 0 0 0
26/05/2022
52.27
 168,599 52.27 52.82 51.73 0 0 0
25/05/2022
52.27
 180,901 51.82 52.73 51.64 0 6,300 -0.4
24/05/2022
51.55
 255,600 51.64 52 51.18 4,000 0 0.2
23/05/2022
51.18
 398,901 50.91 56 50.91 0 56,800 -3.3
20/05/2022
50.91
 71,200 54.18 54.18 50.82 0 8,400 -0.5
19/05/2022
54.73
 145,600 60.27 60.27 54.73 0 7,500 -0.5
18/05/2022
60.27
 78,700 66.55 66.82 60.18 0 27,100 -1.8
17/05/2022
66.55
 121,700 73.64 74.09 66.55 100 10,600 -0.8
16/05/2022
73.64
 142,312 76.82 79.55 73.64 0 14,900 -1.3
13/05/2022
76.82
 127,600 85 85 76.82 4,700 13,600 -0.8
12/05/2022
85
 155,830 94.36 94.82 85 0 22,400 -2.2
11/05/2022
94.18
 186,900 92.73 95.45 92.73 800 14,300 -1.4
10/05/2022
92.27
 178,200 89.55 92.27 83.09 0 61,600 -5.9
09/05/2022
89.55
 88,600 99.45 99.82 89.55 1,600 13,400 -1.2
06/05/2022
99.45
 255,000 105.45 106 99.45 5,100 6,700 -0.2
05/05/2022
105.45
 269,500 104.09 109 101.27 0 200 -0.0
04/05/2022
104.09
 326,302 107.09 107.82 102.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |