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)
11/11/2020
15.62
 18,700 15.74 15.76 15.62 0 0 0
10/11/2020
15.74
 20,000 15.70 15.78 15.62 0 0 0
09/11/2020
15.70
 9,100 15.53 15.70 15.43 0 0 0
06/11/2020
15.53
 26,100 15.68 15.68 15.43 0 0 0
05/11/2020
15.59
 17,300 15.66 15.70 15.43 0 0 0
04/11/2020
15.66
 7,600 15.53 15.68 15.47 0 0 0
03/11/2020
15.64
 6,100 15.72 15.74 15.43 0 0 0
02/11/2020
15.72
 10,600 15.82 15.82 15.72 0 0 0
30/10/2020
15.82
 8,800 15.92 15.94 15.70 0 0 0
29/10/2020
15.92
 35,000 15.82 16.02 15.62 0 0 0
28/10/2020
16.02
 4,700 16.32 16.42 16.02 0 0 0
27/10/2020
16.42
 7,400 16.61 16.71 16.42 0 0 0
26/10/2020
16.71
 9,920 16.61 16.77 16.61 0 0 0
23/10/2020
16.71
 7,100 16.71 16.73 16.67 0 0 0
22/10/2020
16.71
 8,300 16.87 16.87 16.61 0 0 0
21/10/2020
16.91
 10,800 16.93 16.93 16.91 0 0 0
20/10/2020
16.93
 10,100 17.01 17.01 16.87 0 0 0
19/10/2020
17.01
 23,800 16.77 17.01 16.61 0 0 0
16/10/2020
16.77
 19,940 16.61 16.79 16.57 0 0 0
15/10/2020
16.61
 10,125 16.48 16.61 16.22 0 0 0
14/10/2020
16.48
 5,000 16.81 16.81 16.48 0 0 0
13/10/2020
16.81
 4,100 17.05 17.05 16.81 0 0 0
12/10/2020
17.05
 1,845 16.97 17.05 16.97 0 0 0
09/10/2020
17.05
 1,200 17.01 17.05 17.01 0 0 0
08/10/2020
17.05
 2,700 17.05 17.11 17.01 0 0 0
07/10/2020
17.11
 3,900 17.40 17.40 17.01 0 0 0
06/10/2020
17.40
 4,200 17.78 17.78 17.01 0 0 0
05/10/2020
17.78
 5,045 18.20 18.20 17.40 0 0 0
02/10/2020
18.20
 19,610 17.17 18.20 17.13 0 0 0
01/10/2020
17.17
 17,600 16.71 17.17 16.71 0 0 0
30/09/2020
16.71
 3,000 16.61 16.81 16.53 0 0 0
29/09/2020
16.61
 3,925 16.57 18.18 16.57 0 0 0
28/09/2020
16.57
 28,030 16.22 16.57 15.80 0 0 0
25/09/2020
16.22
 2,600 17.01 17.01 16.22 0 0 0
24/09/2020
17.01
 2,800 17.40 17.40 16.85 0 0 0
23/09/2020
17.40
 6,670 17.80 17.80 17.21 0 0 0
22/09/2020
17.80
 172,210 17.01 17.80 17.01 0 0 0
21/09/2020
17.01
 7,600 16.63 17.01 16.61 0 0 0
18/09/2020
16.42
 76,600 16.26 16.42 16.26 0 0 0
17/09/2020
16.26
 13,635 16.22 16.46 16.18 0 0 0
16/09/2020
16.16
 21,200 15.74 16.16 15.59 0 0 0
15/09/2020
15.59
 12,700 15.19 15.59 15.19 0 0 0
14/09/2020
15.15
 200 15.03 15.15 15.03 0 0 0
11/09/2020
15.13
 110 15.13 15.13 15.13 0 0 0
10/09/2020
16.71
 400 16.61 16.71 16.61 0 0 0
09/09/2020
17.80
 5,500 16.81 17.80 16.02 0 0 0
08/09/2020
17.80
 600 18.79 19.54 17.80 0 0 0
07/09/2020
19.54
 518 16.81 19.54 16.81 0 0 0
04/09/2020
17.78
 3,900 15.92 17.80 15.92 0 0 0
03/09/2020
17.40
 1,100 15.43 17.40 15.43 0 0 0
01/09/2020
16.51
 1,230 14.04 16.51 14.04 0 0 0
31/08/2020
15.03
 1,620 15.43 15.43 15.03 0 0 0
28/08/2020
15.59
 2,800 15.43 15.59 15.43 0 0 0
27/08/2020
15.03
 1,500 15.62 15.62 15.03 0 0 0
26/08/2020
16.02
 2,201 16.02 16.61 16.02 0 0 0
25/08/2020
16.02
 2,110 15.82 16.77 15.82 0 0 0
24/08/2020
16.22
 11,300 16.22 16.26 15.19 0 0 0
21/08/2020
16.22
 120 16.22 16.22 16.22 0 0 0
20/08/2020
15.03
 2,609 14.83 15.03 14.83 0 0 0
19/08/2020
14.83
 3,110 13.88 14.83 13.88 0 0 0
18/08/2020
14.81
 310 14.81 14.81 14.81 0 0 0
17/08/2020
14.81
 3,220 14.81 14.81 14.79 0 0 0
14/08/2020
14.60
 2,500 14.81 14.81 14.60 0 0 0
13/08/2020
14.40
 1,110 14.40 14.40 14.40 0 0 0
12/08/2020
13.65
 1,200 13.75 13.75 13.65 0 0 0
11/08/2020
14.04
 700 14.24 14.42 14.04 0 0 0
10/08/2020
14.24
 2,600 14.24 14.24 14.24 0 0 0
07/08/2020
14.24
 2,600 14.64 14.64 14.24 0 0 0
06/08/2020
14.02
 1,810 14.32 14.32 13.86 0 0 0
05/08/2020
14.38
 7,211 14.42 14.42 13.55 0 0 0
04/08/2020
13.73
 4,520 14.12 14.14 13.35 0 0 0
03/08/2020
13.35
 7,801 12.86 13.45 12.76 0 0 0
31/07/2020
12.86
 1,000 12.86 12.86 12.86 0 0 0
30/07/2020
13.84
 2,133 13.65 13.84 13.65 0 0 0
29/07/2020
12.88
 2,536 12.68 12.88 12.66 0 0 0
28/07/2020
13.61
 6,461 13.45 13.61 13.45 0 0 0
27/07/2020
12.76
 2,320 12.76 13.84 12.76 0 0 0
24/07/2020
14.04
 2,810 13.65 14.24 13.65 0 0 0
23/07/2020
15.01
 4,506 16.61 16.61 14.97 0 0 0
22/07/2020
16.63
 4,525 16.02 16.77 14.46 0 0 0
21/07/2020
15.27
 4,040 13.05 15.27 12.52 0 0 0
20/07/2020
13.88
 24,569 14.83 15.03 13.88 0 0 0
17/07/2020
15.43
 34,750 15.23 15.45 15.23 0 0 0
16/07/2020
16.91
 1,085 16.93 16.95 16.91 0 0 0
15/07/2020
18.79
 6,500 20.37 20.37 18.79 0 0 0
14/07/2020
18.79
 27,115 19.15 19.15 18.79 0 0 0
13/07/2020
17.40
 15,905 17.40 17.40 14.34 0 0 0
10/07/2020
15.82
 41,200 15.82 15.82 15.82 0 0 0
09/07/2020
14.40
 500 14.40 14.40 14.40 0 0 0
08/07/2020
13.09
 66,650 13.07 13.09 10.98 0 0 0
07/07/2020
11.91
 400 11.91 11.91 11.91 0 0 0
06/07/2020
10.84
 100 10.84 10.84 10.84 0 0 0
03/07/2020
9.87
 611,100 9.87 9.87 9.87 0 0 0
02/07/2020
8.98
 500 8.98 8.98 8.98 0 0 0
01/07/2020
8.17
 500 8.17 8.17 8.17 0 0 0
30/06/2020
7.44
 200 7.44 7.44 7.44 0 0 0
29/06/2020
6.76
 500 6.76 6.76 6.76 0 0 0
26/06/2020
6.15
 500 6.15 6.15 6.15 0 0 0
25/06/2020
5.60
 100 5.60 5.60 5.60 0 0 0
24/06/2020
5.10
 1,300 5.10 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |