CTCP Thaiholdings (thd)

30.30
0.10
(0.33%)
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)
31/08/2021
197.27
 895,374 195.64 197.27 195.45 214,000 500 46.0
30/08/2021
195.36
 481,000 195.18 195.91 195.09 0 0 0
27/08/2021
195
 484,400 195 195.73 194 0 0 0
26/08/2021
194.82
 529,800 194.82 196.36 193.91 3,700 0 0.8
25/08/2021
194.64
 524,613 194.55 195.45 194.45 0 0 0
24/08/2021
194.45
 511,810 194.55 195.55 194.36 1,500 3,600 -0.4
23/08/2021
194.27
 481,520 195.09 195.45 194 0 1,300 -0.3
20/08/2021
194
 499,900 194.82 196.36 193.82 0 0 0
19/08/2021
194.82
 509,700 194.73 195.73 194.09 0 0 0
18/08/2021
194.55
 539,900 194.27 195.27 194.18 22,200 0 4.8
17/08/2021
194.09
 513,901 193.82 194.91 193.73 0 100 -0.0
16/08/2021
193.64
 524,000 201.82 201.82 193 0 0 0
13/08/2021
192.82
 497,100 192.82 193.73 191.27 0 0 0
12/08/2021
192.64
 542,900 192.45 193.36 192.27 0 100 -0.0
11/08/2021
192.27
 625,900 192.91 194.55 191.82 0 0 0
10/08/2021
191.73
 562,200 191.36 192.36 191.18 0 900 -0.2
09/08/2021
191.18
 505,300 190.91 191.91 190.73 0 0 0
06/08/2021
190.73
 518,100 191.27 192.64 190.73 500 0 0.1
05/08/2021
191.18
 539,400 190.64 191.82 189.45 19,700 0 4.1
04/08/2021
190.64
 563,258 209.09 209.09 189.55 0 0 0
03/08/2021
190.45
 509,100 190.18 191.55 189 0 0 0
02/08/2021
190.18
 523,920 189.91 191.27 189.91 0 0 0
30/07/2021
189.91
 590,451 189.55 190.64 189.55 0 0 0
29/07/2021
189.45
 661,311 188.73 191.91 188.55 0 0 0
28/07/2021
188.55
 479,530 183.64 189.55 170.55 0 0 0
27/07/2021
188.09
 506,300 188.18 188.91 170 0 0 0
26/07/2021
187.73
 522,001 187.18 188.36 187 0 0 0
23/07/2021
187.18
 541,300 187.18 188.09 185.45 5,000 0 1.0
22/07/2021
187.09
 579,806 185.64 187.55 185.09 0 2,200 -0.5
21/07/2021
185.27
 571,300 184.45 186.09 184.27 12,600 0 2.6
20/07/2021
184.36
 681,600 183.91 185.64 183.73 0 5,000 -1.0
19/07/2021
183.73
 529,700 186.55 187.55 183.73 1,200 0 0.2
16/07/2021
186.55
 623,600 186.64 188.73 186.18 0 0 0
15/07/2021
186.18
 638,601 185.36 187.27 185.36 1,100 0 0.2
14/07/2021
185.27
 690,300 185.18 187.27 183.55 8,100 0 1.7
13/07/2021
184.91
 641,900 187.91 190 184.91 0 22,600 -4.7
12/07/2021
187.82
 641,400 187.64 189.09 181.82 12,900 0 2.7
09/07/2021
187.55
 854,705 187.45 189.36 184.27 39,605 0 8.2
08/07/2021
187.09
 755,915 185.45 188.91 185.45 46,215 3,000 8.9
07/07/2021
186
 703,800 185.55 187.64 185.55 34,600 0 7.1
06/07/2021
185.45
 698,701 188.73 189.27 185.45 33,900 0 7.0
05/07/2021
188
 635,602 187.73 188.91 186.55 0 0 0
02/07/2021
187.64
 666,800 188.91 192.73 187.55 0 0 0
01/07/2021
188.82
 682,900 188.36 189.73 187.36 10,000 0 2.1
30/06/2021
188.27
 680,106 185.73 188.27 185.73 24,906 0 5.1
29/06/2021
185.64
 682,006 184.82 186.55 184.73 0 0 0
28/06/2021
184.73
 693,016 181.91 185.55 181.82 5,010 0 1.0
25/06/2021
181.82
 665,000 181.36 182.27 181.09 25,000 0 5.0
24/06/2021
181.27
 708,500 180.91 181.64 180.45 0 0 0
23/06/2021
180.91
 738,403 180.64 181.27 180.18 0 0 0
22/06/2021
180.45
 743,007 180 181 180 0 38,400 -7.6
21/06/2021
180
 756,102 179.64 180.64 179.55 0 0 0
18/06/2021
179.64
 686,301 180 180.82 179.27 0 0 0
17/06/2021
179.18
 895,000 178.73 180.27 178.73 122,000 0 24.1
16/06/2021
178.73
 844,500 178.27 180 178.18 4,400 0 0.9
15/06/2021
178.18
 811,600 177.64 179.09 177.55 0 0 0
14/06/2021
177.64
 905,300 177.55 178.55 177.27 3,700 300 0.7
11/06/2021
177.18
 854,200 175.55 177.64 175.55 0 25,000 -4.8
10/06/2021
175.45
 1,017,786 176.45 177.09 173.55 0 4,764 -0.9
09/06/2021
176.36
 859,700 175.36 176.36 174.27 5,800 300 1.1
08/06/2021
175.27
 903,600 178.45 179.18 175.27 11,800 0 2.3
07/06/2021
178.36
 1,007,200 182.82 183.82 178.18 0 0 0
04/06/2021
182.82
 1,103,601 182.55 183.18 181.64 25,000 8,100 3.4
03/06/2021
182.45
 1,333,841 181.91 182.64 181.91 120,600 200 24.1
02/06/2021
181.82
 1,500,829 181.55 182.27 180.36 8,300 0 1.7
01/06/2021
181.45
 1,646,711 181.18 181.73 181.09 0 0 0
31/05/2021
181.09
 2,029,400 180.27 181.09 178.64 0 0 0
28/05/2021
180.18
 1,613,300 179.82 180.82 178.91 34,100 0 6.7
27/05/2021
179.73
 2,179,000 179.55 179.91 176.73 674,800 500 132.8
26/05/2021
179.18
 1,666,900 178.91 179.73 178.45 240,900 0 47.4
25/05/2021
178.73
 1,615,817 178.45 178.91 177.91 58,100 1,000 11.2
24/05/2021
178
 1,502,601 177.73 179 177.55 0 0 0
21/05/2021
177.55
 2,521,601 179.82 179.82 176 476,400 0 92.8
20/05/2021
176
 1,535,224 175.45 176.36 175.36 345,400 0 66.8
19/05/2021
175.36
 2,498,801 175 175.64 172.36 128,800 0 24.8
18/05/2021
175.09
 1,255,618 176.91 177.82 173.27 0 0 0
17/05/2021
176.82
 1,153,816 176 177.18 175.91 0 10,600 -2.1
14/05/2021
176
 1,196,900 173.45 176.36 173.36 0 0 0
13/05/2021
173.36
 1,258,500 172.91 173.64 172.27 0 0 0
12/05/2021
172.55
 1,401,100 172.09 172.91 171.45 2,000 0 0.4
11/05/2021
172
 1,106,601 171.82 173.27 170.91 0 0 0
10/05/2021
171.64
 1,026,315 171.27 172.73 170.45 0 0 0
07/05/2021
171.18
 1,055,300 171 171.27 169.91 0 0 0
06/05/2021
170.91
 1,073,904 170.73 170.91 169.18 0 0 0
05/05/2021
170.64
 1,042,303 170.45 171.09 169.18 0 0 0
04/05/2021
170.55
 1,157,401 170.36 171 169.09 0 0 0
29/04/2021
170.27
 1,282,201 170.18 170.82 170.09 273,600 184,000 16.8
28/04/2021
170.09
 982,900 169.73 170.18 167.45 0 0 0
27/04/2021
169.73
 958,231 169.73 170 168.18 0 0 0
26/04/2021
169.55
 1,121,900 168.91 178.18 168.91 184,000 0 34.3
23/04/2021
168.91
 1,035,800 178.27 178.27 168.09 0 0 0
22/04/2021
178.18
 641,422 184.91 184.91 178.09 0 0 0
20/04/2021
184.73
 650,800 184.18 184.73 184.09 0 0 0
19/04/2021
184.09
 667,200 183.64 184.27 182.91 0 0 0
16/04/2021
183.64
 630,702 183.18 183.91 182.55 0 0 0
15/04/2021
183.18
 664,720 178.27 183.36 178.27 0 0 0
14/04/2021
178.18
 470,550 176.73 180 174.55 0 0 0
13/04/2021
176.55
 462,370 177.18 177.82 176.45 0 0 0
12/04/2021
177.09
 452,104 176.55 177.64 176.45 0 200 -0.0
09/04/2021
176.36
 441,850 177.09 177.45 175.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |