CTCP Thaiholdings (thd)

210
9
(4.48%)
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
(2026-05-18) 		129.80 244.91% 1,354,600 -6,780 0
53
201
201
2 tháng
(2026-04-20) 		151.40 482.17% 1,697,500 -31,980 0
31.20
201
201
3 tháng
(2026-03-19) 		151.20 478.48% 1,827,300 -31,680 -0.0
30.70
201
201
6 tháng
(2025-12-19) 		152.60 505.30% 2,115,700 -35,980 -0.1
30
201
201
12 tháng
(2025-06-23) 		155 557.55% 4,475,900 -138,480 -3.0
25.40
201
201
24 tháng
(2024-06-27) 		147.80 422.29% 12,437,044 -171,201 -4.1
25
201
201
36 tháng
(2023-07-03) 		146.53 403.96% 17,966,266 -1,939,492 -67.6
25
201
201
60 tháng
(2021-07-13) 		-2.11 -1.14% 141,416,931 -2,494,572 347.7
25
251.82
201
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2022
50.64
 62,500 50.55 50.64 50.09 100 0 0.0
26/07/2022
50.64
 86,601 50.82 51.45 50.64 0 0 0
25/07/2022
50.91
 77,694 52.09 52.45 50.64 0 10,000 -0.6
22/07/2022
52.18
 102,206 51.91 53.45 51.91 0 0 0
21/07/2022
52.18
 74,301 51.91 52.36 51.91 0 700 -0.0
20/07/2022
51.91
 91,617 50.64 52.09 50.64 0 0 0
19/07/2022
50.64
 147,906 51.09 51.09 46 0 35,800 -1.9
18/07/2022
51.09
 114,913 51.18 51.91 51 0 0 0
15/07/2022
51.18
 84,179 51.18 51.64 51.09 0 700 -0.0
14/07/2022
51.18
 103,604 50.73 51.45 50.45 0 0 0
13/07/2022
50.73
 145,316 50.55 51.18 50.45 0 700 -0.0
12/07/2022
50.55
 217,900 49.55 50.91 49.45 10,500 37,800 -1.5
11/07/2022
49.55
 176,800 50.64 50.73 49.55 0 600 -0.0
08/07/2022
50.64
 235,600 50.36 51.36 50.36 0 0 0
07/07/2022
50.36
 207,817 49.82 50.36 49.27 0 0 0
06/07/2022
49.82
 178,800 50.73 50.82 49.73 0 0 0
05/07/2022
50.73
 224,801 51.73 52.09 50.73 0 0 0
04/07/2022
51.73
 195,354 51.73 52.73 51.45 0 0 0
01/07/2022
51.64
 214,100 51.55 51.82 50.18 700 0 0.0
30/06/2022
51.55
 269,100 51.82 52.36 51.36 0 0 0
29/06/2022
51.82
 421,800 52.27 52.45 49.36 700 0 0.0
28/06/2022
52.18
 281,000 52 52.64 51.91 0 0 0
27/06/2022
51.91
 346,700 52 52.73 51.27 700 100 0.0
24/06/2022
51.82
 247,300 51.64 52.36 51.45 0 0 0
23/06/2022
51.45
 427,800 50.18 53.55 50.18 50,700 0 2.9
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

Chính sách bảo mật | Điều khoản sử dụng |