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)
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
01/12/2021
229.64
 561,900 229.45 230.45 228.82 1,800 17,600 -4.0
30/11/2021
229.45
 944,303 229.27 231.36 227.82 275,500 146,100 32.6
29/11/2021
228.73
 649,817 225.82 239.64 225.45 100 20,501 -5.3
26/11/2021
225.45
 621,009 222.82 225.91 222.55 200 8,800 -2.1
25/11/2021
222.27
 553,413 219.27 222.27 219 18,600 42,405 -5.8
24/11/2021
218.91
 502,439 214.27 218.91 213.91 12,800 15,300 -0.6
23/11/2021
213.82
 514,909 214 214.27 212.91 12,700 0 3.0
22/11/2021
212.64
 1,292,708 216.45 216.64 210.45 12,700 0 3.0
19/11/2021
216.36
 625,500 239.09 239.91 216.36 13,500 1,100 3.3
18/11/2021
238.73
 703,500 239 243.18 233.64 0 0 0
17/11/2021
238.36
 634,208 236.36 238.36 227.27 0 0 0
16/11/2021
227
 815,050 207.09 227 204.27 0 900 -0.2
15/11/2021
206.36
 480,900 213.55 214.09 206.36 1,400 0 0.3
12/11/2021
213.18
 404,910 213 213.55 211.45 0 0 0
11/11/2021
212.82
 466,109 213.36 214 211.82 22,300 0 5.2
10/11/2021
213.27
 444,002 213.36 214.18 212.91 15,400 0 3.6
09/11/2021
212.91
 476,038 214.27 215.09 212.64 12,400 0 2.9
08/11/2021
214.27
 449,014 214.09 215 214.09 28,100 0 6.6
05/11/2021
214.09
 476,910 213.82 214.55 213.82 15,100 800 3.4
04/11/2021
213.82
 482,400 213.64 214.55 213.64 0 0 0
03/11/2021
213.64
 511,600 214.18 215.27 213.64 0 0 0
02/11/2021
214.09
 489,205 213.82 214.64 213.64 0 300 -0.1
01/11/2021
213.64
 737,710 213 219.09 212.82 0 23,800 -5.6
29/10/2021
212.73
 589,800 212.55 214.55 212.55 0 86,700 -20.3
28/10/2021
212.45
 546,400 210.91 212.45 210.82 12,300 2,500 2.3
27/10/2021
210.82
 525,600 208.45 212.73 208.45 1,100 0 0.3
26/10/2021
208.36
 470,400 208.18 208.73 208.18 0 25,000 -5.7
25/10/2021
208.18
 505,800 208 208.64 207.64 0 16,800 -3.8
22/10/2021
207.91
 455,300 207.82 208.45 207.73 0 1,000 -0.2
21/10/2021
207.64
 471,600 207.36 208.27 207.27 1,400 5,900 -1.0
20/10/2021
207.18
 481,600 209 209.91 207.09 1,200 0 0.3
19/10/2021
208.91
 483,000 208.82 209.55 208.73 0 9,200 -2.1
18/10/2021
208.73
 466,300 208.73 209.55 208.64 2,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |