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)
15/10/2021
208.64
 502,949 208.64 209.09 208.55 400 56,500 -12.9
14/10/2021
208.55
 490,300 208.27 209.09 208.18 0 0 0
13/10/2021
208.18
 475,018 208.18 208.82 208 4,200 0 1.0
12/10/2021
208.09
 509,000 207.82 208.82 207.45 29,000 10,000 4.3
11/10/2021
207.82
 495,500 207.73 208.55 207.73 0 53,300 -12.2
08/10/2021
207.64
 532,409 207.45 208.09 207.36 0 0 0
07/10/2021
207.36
 490,007 207.36 208 207.18 0 45,300 -10.3
06/10/2021
207.27
 502,500 207.18 207.91 207.09 0 45,100 -10.3
05/10/2021
207.09
 522,500 206.91 208 206.64 0 0 0
04/10/2021
206.82
 555,500 205.91 206.82 205.82 0 0 0
01/10/2021
205.82
 547,900 207.36 207.73 205.36 16,500 4,600 2.7
30/09/2021
207.27
 571,102 206.73 207.55 206.55 17,200 0 3.9
29/09/2021
206.64
 586,400 206.64 207 204.91 6,100 0 1.4
28/09/2021
206.55
 649,200 206.18 206.91 205.82 17,200 14,200 0.7
27/09/2021
206
 661,600 206.18 206.82 204.55 17,200 0 3.9
24/09/2021
206
 707,400 205.91 206.82 205.73 17,200 3,100 3.2
23/09/2021
205.82
 729,326 205.09 206.09 204.82 0 0 0
22/09/2021
205
 722,510 204.45 205.64 203.18 0 50,500 -11.4
21/09/2021
204.36
 862,250 204.45 205.27 200.91 1,650 1,000 0.1
20/09/2021
204.36
 785,100 204 205.09 204 0 1,900 -0.4
17/09/2021
204
 3,572,000 204 206.18 204 2,601,100 1,093,300 340.2
16/09/2021
203.82
 1,040,300 203.55 206 203.55 0 0 0
15/09/2021
203.45
 1,248,911 202.82 207.36 202.82 53,000 0 11.9
14/09/2021
202.27
 1,970,100 202.73 208.36 202.27 573,900 0 130.3
13/09/2021
202.09
 1,718,200 206.27 206.27 201.82 525,900 0 117.3
10/09/2021
199.18
 786,500 198.55 202.64 198.55 1,000 0 0.2
09/09/2021
198.55
 657,200 198.45 199.36 198.27 500 1,500 -0.2
08/09/2021
198.18
 521,100 198.18 198.82 198.09 2,400 0 0.5
07/09/2021
198.09
 483,901 197.91 198.64 197.73 0 0 0
06/09/2021
197.91
 505,901 197.55 198.64 197.55 29,000 100 6.3
01/09/2021
197.45
 529,600 197.45 198.55 197.36 500 500 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |