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)
24/12/2020
85.45
 418,062 85.45 87.64 83.64 500 0 0.0
23/12/2020
86.36
 715,673 80 86.55 80 500 0 0.0
22/12/2020
80
 673,180 73.45 80 66.36 0 0 0
21/12/2020
72.73
 520,110 68 72.73 65 0 0 0
18/12/2020
68
 479,795 61.82 68 55.91 0 700 -0.0
17/12/2020
61.82
 626,220 62.27 62.73 56.36 0 0 0
16/12/2020
61.45
 428,480 61.55 61.64 59.09 0 0 0
15/12/2020
56.09
 436,900 56.09 56.09 55.82 0 0 0
14/12/2020
51
 242,100 51 51 51 0 0 0
11/12/2020
46.36
 201,900 46.45 46.45 46.36 0 0 0
10/12/2020
42.27
 179,925 42.27 42.27 42.27 1,000 0 0.0
09/12/2020
38.45
 2,000 38.45 38.45 38.45 0 0 0
08/12/2020
35
 2,600 35 35 35 0 0 0
07/12/2020
31.82
 1,800 31.82 31.82 31.82 0 0 0
04/12/2020: Quyền mua cổ phiếu: 539/2961 Giá: 10 (Volume + 549.35%, Ratio=5.49)
04/12/2020
29
 1,000 29 29 29 0 0 0
03/12/2020
26.32
 24,635 23.93 26.32 23.93 0 0 0
02/12/2020
23.93
 15,300 23.54 24.15 23.54 0 0 0
01/12/2020
21.95
 7,910 20.17 21.95 20.17 0 0 0
30/11/2020
20.17
 7,360 20.15 21.76 19.78 100 0 0.0
27/11/2020
20.15
 5,100 20.07 20.15 20.07 0 0 0
26/11/2020
20.07
 20,900 20.07 20.17 19.78 0 0 0
25/11/2020
20.07
 19,000 20.17 20.21 19.78 0 0 0
24/11/2020
20.17
 21,400 20.61 20.65 19.78 0 0 0
23/11/2020
20.59
 9,200 18.99 20.59 18.79 0 0 0
20/11/2020
18.73
 7,800 18.73 18.73 17.80 0 0 0
19/11/2020
17.03
 6,100 16.42 18.06 16.42 0 0 0
18/11/2020
16.42
 13,400 16.51 16.51 16.32 0 0 0
17/11/2020
16.32
 18,700 16.14 16.32 16.14 0 0 0
16/11/2020
16.14
 17,700 16.02 16.14 15.92 0 0 0
13/11/2020
16.02
 10,800 15.98 16.02 15.82 0 0 0
12/11/2020
15.82
 21,300 15.92 15.96 15.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |