CTCP Thaiholdings (thd)

31.50
0.20
(0.64%)
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
(2026-02-23) 		0.90 2.96% 71,400 -2,900 -0.1
30.30
31.50
31.50
2 tháng
(2026-01-19) 		1 3.30% 137,100 -3,500 -0.1
30
31.50
31.50
3 tháng
(2025-12-18) 		0.80 2.62% 288,400 -4,300 -0.1
30
31.50
31.50
6 tháng
(2025-09-19) 		4.10 15.07% 1,661,700 -95,300 -2.7
26.10
32.40
31.50
12 tháng
(2025-03-24) 		-4.90 -13.54% 6,241,600 -122,471 -3.5
25
36.20
31.50
24 tháng
(2024-03-28) 		-3.90 -11.08% 10,854,304 -213,093 -6.7
25
39.10
31.50
36 tháng
(2023-04-03) 		-4.79 -13.27% 16,772,980 -2,129,073 -76.3
25
39.10
31.50
60 tháng
(2021-04-13) 		-145.25 -82.27% 204,723,661 212,780 871.4
25
251.82
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |