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)
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
08/04/2021
177.09
 461,000 179.27 179.27 177.09 0 0 0
07/04/2021
178.27
 454,022 179.09 179.55 178.27 0 0 0
06/04/2021
179.09
 457,100 180.82 180.91 178.91 0 0 0
05/04/2021
180.64
 455,500 180.82 181.36 180.18 0 0 0
02/04/2021
180.18
 444,100 179.64 180.27 179.64 0 0 0
01/04/2021
179.64
 456,800 179.09 179.64 179 0 0 0
31/03/2021
179
 471,301 178.82 179.45 178.73 0 0 0
30/03/2021
178.82
 467,926 178.73 179 177.27 0 0 0
29/03/2021
178.82
 450,200 178.82 179 175.36 0 0 0
26/03/2021
178.73
 518,100 178.55 178.82 175.45 0 1,200 -0.2
25/03/2021
178.55
 448,400 179.36 180 178.55 0 100 -0.0
24/03/2021
179.36
 460,118 181.82 182.09 179.09 0 0 0
23/03/2021
180.73
 430,201 181.82 182.27 179.82 1,200 0 0.2
22/03/2021
181.82
 388,405 181.45 181.91 180 100 1,500 -0.3
19/03/2021
181.36
 389,001 183.82 184.09 180.82 0 0 0
18/03/2021
183.82
 397,428 183.55 183.82 181.73 0 0 0
17/03/2021
183.45
 371,405 183.55 183.82 181.73 0 200 -0.0
16/03/2021
183.36
 409,510 185.09 185.18 180.64 0 0 0
15/03/2021
185
 379,302 184.55 185 182.73 0 400 -0.1
12/03/2021
184.36
 377,236 184.36 184.82 182.73 100 3,200 -0.6
11/03/2021
184.18
 389,601 183.45 184.45 183.45 0 0 0
10/03/2021
183.45
 381,354 182.91 183.64 181.64 2,000 10,743 -1.8
09/03/2021
182.73
 450,506 183.73 183.91 182.55 100 0 0.0
08/03/2021
183.64
 312,011 185.45 185.82 183.55 0 200 -0.0
05/03/2021
185.36
 256,174 186.36 188.18 185.27 0 0 0
04/03/2021
184.73
 233,100 184.64 185.09 181.73 0 0 0
03/03/2021
184.55
 377,099 184.55 184.55 177.27 800 2,100 -0.3
02/03/2021
173.64
 352,263 183.64 185.45 173.64 0 0 0
01/03/2021
182.91
 302,440 183.64 186.36 177.27 0 0 0
26/02/2021
182.73
 310,070 178.18 195.45 178.18 5,300 0 1.1
25/02/2021
178.18
 109,362 162.73 178.18 162.73 0 400 -0.1
24/02/2021
162
 330,510 162.73 162.73 150 10 0 0.0
23/02/2021
161.82
 396,750 156.36 161.82 154.55 0 0 0
22/02/2021
167.73
 297,700 152.73 167.73 150 400 0 0.1
19/02/2021
152.73
 325,403 152.73 153.27 149.91 0 0 0
18/02/2021
152.73
 422,590 152.73 153.27 151.82 0 100 -0.0
17/02/2021
151.82
 508,229 150 152.91 142.73 0 0 0
09/02/2021
150.45
 869,235 150.91 151.64 149.09 0 0 0
08/02/2021
149.09
 736,200 150.91 151.82 147.09 100 0 0.0
05/02/2021
145.45
 3,557,713 153.27 154.09 145.45 0 0 0
04/02/2021
153.18
 424,090 153.55 154.55 153.18 0 0 0
03/02/2021
152.73
 516,400 152.73 153.64 149.55 0 0 0
02/02/2021
149.09
 422,920 150.91 153.64 146.36 0 0 0
01/02/2021
146.36
 385,600 152.73 152.73 145.45 0 0 0
29/01/2021
145
 342,224 131.82 145 131.82 0 0 0
28/01/2021
131.82
 512,479 138.18 145.45 130.09 0 0 0
27/01/2021
144.55
 713,148 145.45 147.27 140 0 0 0
26/01/2021
145.45
 452,404 144.55 156.82 133.64 0 0 0
25/01/2021
144.55
 355,179 152.73 157.27 144.55 0 0 0
22/01/2021
156.36
 346,600 154.45 163.55 142.82 0 0 0
21/01/2021
153.64
 218,772 154.55 159.45 153.64 0 0 0
20/01/2021
145
 300,765 131.82 145 131.82 42,900 0 6.8
19/01/2021
131.82
 296,257 125 137.45 125 100 0 0.0
18/01/2021
125
 231,450 113.73 125 113.64 0 0 0
15/01/2021
113.64
 436,664 113.73 115.91 104.55 7,800 0 1.0
14/01/2021
113.45
 611,238 113.73 114.45 113 100 0 0.0
13/01/2021
117.18
 1,125,652 117.73 118.18 110.82 0 0 0
12/01/2021
117.73
 1,029,610 113.73 117.73 108.27 0 0 0
11/01/2021
113.64
 1,030,945 111.91 118.18 111.82 0 0 0
08/01/2021
111.55
 981,122 110 111.55 110 0 100 -0.0
07/01/2021
110.91
 696,326 110.91 111.27 109.09 0 0 0
06/01/2021
110.91
 1,011,200 106.36 112.73 106.36 0 0 0
05/01/2021
105.45
 1,037,877 105.36 114.55 105.36 0 0 0
04/01/2021
105.36
 803,363 96.45 105.82 96.45 0 0 0
31/12/2020
104.55
 360,267 95.45 104.55 91 0 0 0
30/12/2020
95.45
 451,473 92.73 95.45 85.91 0 0 0
29/12/2020
95.36
 447,364 94.55 95.36 90.91 0 0 0
28/12/2020
94.55
 386,023 90 98.18 88.18 0 500 -0.0
25/12/2020
90
 486,285 84.55 90 78.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |