CTCP Thaiholdings (thd)

31.30
0.10
(0.32%)
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
(2026-04-01) 		-0.10 -0.32% 92,700 -400 -0.0
30.70
31.40
31.30
2 tháng
(2026-03-02) 		0.50 1.62% 207,900 -2,700 -0.1
30.30
31.70
31.30
3 tháng
(2026-02-02) 		0.60 1.95% 252,100 -3,300 -0.1
30.30
31.70
31.30
6 tháng
(2025-11-03) 		1.50 5.03% 866,000 -6,900 -0.2
29.80
31.70
31.30
12 tháng
(2025-05-06) 		3.30 11.79% 3,291,100 -109,453 -3.1
25.40
32.40
31.30
24 tháng
(2024-05-13) 		-4.40 -12.32% 10,896,425 -178,554 -5.4
25
39.10
31.30
36 tháng
(2023-05-17) 		-4.70 -13.06% 16,606,517 -2,012,569 -71.8
25
39.10
31.30
60 tháng
(2021-05-27) 		-148.43 -82.58% 171,235,763 -1,300,820 579.0
25
251.82
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
35.80
 750 35.60 35.80 35.60 0 0 0
18/09/2024
35.80
 450 36 36 35.80 0 0 0
17/09/2024
35.80
 1,200 36 36 35.80 0 0 0
16/09/2024
35.90
 1,750 36 36 35.80 0 0 0
13/09/2024
35.80
 660 35.90 35.90 35.80 0 32 -0.0
12/09/2024
35.70
 250 36 36 35.70 0 0 0
11/09/2024
35.80
 700 36 36 35.80 0 0 0
10/09/2024
35.80
 500 36 36 35.70 0 0 0
09/09/2024
35.80
 550 36 36 35.80 0 0 0
06/09/2024
35.80
 1,550 35.90 35.90 35.80 0 0 0
05/09/2024
35.80
 2,600 35.90 35.90 35.70 0 100 -0.0
04/09/2024
35.90
 100 35.90 35.90 35.90 0 0 0
30/08/2024
35.70
 1,752 35.80 35.80 35.60 0 0 0
29/08/2024
35.60
 1,250 35.60 35.80 35.60 0 0 0
28/08/2024
35.60
 1,610 35.90 35.90 35.60 0 0 0
27/08/2024
35.70
 2,450 35.90 35.90 35.60 0 0 0
26/08/2024
35.70
 160 35.70 35.70 35.70 0 0 0
23/08/2024
35.50
 2,270 35.70 35.70 35.40 0 0 0
22/08/2024
35.60
 500 35.70 35.70 35.50 0 0 0
21/08/2024
35.50
 3,500 35.80 35.80 35.40 0 0 0
20/08/2024
35.60
 1,300 35.70 35.70 35.50 0 0 0
19/08/2024
35.50
 1,101 35.70 35.70 35.50 0 0 0
16/08/2024
35.50
 2,351 35.50 35.50 35.20 0 200 -0.0
15/08/2024
35.30
 800 35.30 35.30 35.10 0 0 0
14/08/2024
35.10
 200 35.30 35.30 35.10 0 0 0
13/08/2024
35.10
 701 34.90 35.10 34.90 0 0 0
12/08/2024
35
 5,151 34.90 35.10 34.90 0 251 -0.0
09/08/2024
35
 8,500 34.80 35 34.20 0 0 0
08/08/2024
34.80
 2,442 35.10 35.10 34.80 0 122 -0.0
07/08/2024
34.90
 500 35 35 34.90 0 0 0
06/08/2024
34.80
 1,520 34.90 34.90 34.70 0 0 0
05/08/2024
34.70
 9,600 35.30 35.30 34.70 0 0 0
02/08/2024
35.10
 1,300 35.30 35.30 35.10 0 0 0
01/08/2024
35.10
 3,700 35.50 35.50 35.10 0 0 0
31/07/2024
35.30
 300 35.60 35.60 35.30 0 0 0
30/07/2024
35.40
 1,400 35.80 35.80 35.40 0 0 0
29/07/2024
35.60
 203 35.80 35.80 35.60 0 0 0
26/07/2024
35.60
 1,001 35.70 35.70 35.60 0 0 0
25/07/2024
35.50
 2,700 35.70 35.70 35.50 0 0 0
24/07/2024
35.50
 900 35.60 35.60 35.40 0 0 0
23/07/2024
35.40
 4,812 35.60 35.60 35.30 0 412 -0.0
22/07/2024
35.40
 300 35.40 35.40 35.40 0 0 0
19/07/2024
35.20
 309 35.50 35.50 35.20 0 0 0
18/07/2024
35.30
 1,127 35.60 35.60 35.30 0 0 0
17/07/2024
35.40
 3,500 35.60 35.60 35.20 0 100 -0.0
16/07/2024
35.40
 900 35.20 35.40 35.20 0 0 0
15/07/2024
35.30
 6,300 35.50 35.50 35 0 200 -0.0
12/07/2024
35.40
 2,305 35.50 35.50 35.30 0 100 -0.0
11/07/2024
35.40
 6,227 35.60 35.70 35.40 0 1,626 -0.1
10/07/2024
35.50
 3,717 35.60 35.70 35.40 0 515 -0.0
09/07/2024
35.60
 23,618 35.30 35.80 35.30 0 1,217 -0.0
08/07/2024
35.20
 500 35.20 35.20 35.10 0 0 0
05/07/2024
35.10
 6,900 35.50 35.50 35 0 100 -0.0
04/07/2024
35.30
 220 35.40 35.40 35.30 0 0 0
03/07/2024
35.20
 1,800 35.10 35.30 35.10 0 100 0
02/07/2024
35.10
 4,400 35 35.20 35 0 100 -0.0
01/07/2024
35
 2,800 35.10 35.10 34.90 0 100 -0.0
28/06/2024
34.90
 5,601 35.20 35.20 34.90 0 3,100 -0.1
27/06/2024
35
 2,700 35.40 35.40 34.90 0 100 -0.0
26/06/2024
35.20
 201 35.30 35.30 35.20 0 0 0
25/06/2024
35.10
 1,700 35.30 35.30 35.10 0 400 -0.0
24/06/2024
35.10
 5,100 35.40 35.40 35 0 100 -0.0
21/06/2024
35.20
 2,700 35.40 35.40 35.20 0 0 0
20/06/2024
35.30
 2,900 35.40 35.40 35.10 400 200 0.0
19/06/2024
35.20
 2,600 35.50 35.50 35.10 0 100 -0.0
18/06/2024
35.30
 2,700 35.50 35.50 35.30 0 100 -0.0
17/06/2024
35.30
 805 35.40 35.40 35.30 0 0 0
14/06/2024
35.20
 5,002 34.90 35.20 34.90 0 200 -0.0
13/06/2024
34.80
 1,200 34.90 34.90 34.80 0 0 0
12/06/2024
34.80
 25,634 34.80 35 34.60 100 23,700 -0.8
11/06/2024
34.70
 1,401 34.90 34.90 34.60 0 700 -0.0
10/06/2024
34.80
 5,900 34.90 34.90 34.70 0 4,800 -0.2
07/06/2024
34.80
 3,000 34.90 34.90 34.80 0 0 0
06/06/2024
34.80
 7,572 35 35 34.70 0 1,700 -0.1
05/06/2024
35
 9,002 35.30 35.30 34.90 0 2,200 -0.1
04/06/2024
35.20
 11,680 35.40 35.40 35.10 0 3,480 -0.1
03/06/2024
35.30
 5,110 35.50 35.60 35.30 0 700 -0.0
31/05/2024
35.30
 6,602 35.50 35.50 35.20 0 0 0
30/05/2024
35.40
 6,600 35.60 35.60 35.30 0 100 -0.0
29/05/2024
35.70
 5,900 35.80 36 35.20 0 0 0
28/05/2024
35.70
 3,953 35.70 35.70 35.50 0 253 -0.0
27/05/2024
35.60
 409 35.60 35.60 35.60 0 0 0
24/05/2024
35.50
 1,977 35.60 35.70 35.50 0 0 0
23/05/2024
35.50
 2,260 35.60 35.60 35.40 0 0 0
22/05/2024
35.50
 2,221 35.80 35.80 35.50 0 100 -0.0
21/05/2024
35.70
 1,903 35.80 35.80 35.60 0 100 -0.0
20/05/2024
35.70
 2,601 35.90 35.90 35.70 0 200 -0.0
17/05/2024
35.80
 925 35.70 35.80 35.70 0 0 0
16/05/2024
35.60
 2,460 35.80 35.80 35.60 0 100 -0.0
15/05/2024
35.70
 2,300 35.90 35.90 35.70 0 100 -0.0
14/05/2024
35.80
 1,203 35.80 35.80 35.80 0 0 0
13/05/2024
35.70
 2,860 35.90 35.90 35.70 0 200 -0.0
10/05/2024
35.80
 3,350 36 36.10 35.80 0 100 -0.0
09/05/2024
35.90
 1,563 36 36.10 35.90 300 0 0.0
08/05/2024
35.90
 12,500 35.70 36.20 35.70 0 700 -0.0
07/05/2024
35.60
 2,528 35.60 35.60 35.50 0 100 -0.0
06/05/2024
35.50
 2,200 35.50 35.50 35.40 0 100 -0.0
03/05/2024
35.40
 1,760 35.60 35.60 35.40 100 0 0.0
02/05/2024
35.50
 2,140 35.40 35.50 35.30 0 0 0
26/04/2024
35.30
 1,260 35.40 35.40 35.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |