CTCP Thaiholdings (thd)

30
-0.20
(-0.66%)
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)
23/01/2024
35.40
 2,717 35.60 35.60 35.30 0 100 -0.0
22/01/2024
35.50
 3,263 35.60 35.60 35.40 0 100 -0.0
19/01/2024
35.50
 4,839 35.40 35.60 35.30 0 200 -0.0
18/01/2024
35.30
 3,000 35.40 35.50 35.30 0 100 -0.0
17/01/2024
35.40
 4,220 35.60 35.70 35.40 0 100 -0.0
16/01/2024
35.50
 4,230 35.40 35.50 35.30 0 0 0
15/01/2024
35.30
 3,400 35.50 35.50 35.30 0 400 -0.0
12/01/2024
35.40
 3,500 35.50 35.50 35.30 0 100 -0.0
11/01/2024
35.40
 10,112 35.20 35.40 35.10 0 500 -0.0
10/01/2024
35.10
 4,201 35.30 35.30 35.10 0 1,200 -0.0
09/01/2024
35.20
 10,940 35.50 35.50 35.10 0 0 0
08/01/2024
35.40
 4,500 35.70 35.70 35.40 0 0 0
05/01/2024
35.60
 5,546 35.70 35.70 35.50 0 0 0
04/01/2024
35.60
 9,200 35.40 35.60 35.30 0 0 0
03/01/2024
35.30
 1,701 35.30 35.30 35.20 0 0 0
02/01/2024
35.20
 4,001 35.40 35.40 35.10 0 200 -0.0
29/12/2023
35.30
 25,208 35.50 35.60 35 0 0 0
28/12/2023
35.40
 5,202 35.50 35.60 35.30 0 1,802 -0.1
27/12/2023
35.50
 8,501 35.50 35.50 35.30 0 1,601 -0.1
26/12/2023
35.40
 8,591 35.50 35.60 35.30 0 1,481 -0.1
25/12/2023
35.40
 9,927 35.20 35.40 35 0 1,617 -0.1
22/12/2023
35.10
 4,243 35 35.10 34.90 2,500 843 0.1
21/12/2023
34.90
 5,156 35.20 35.20 34.90 700 838 -0.0
20/12/2023
35.10
 10,462 35 35.10 34.80 1,500 1,962 -0.0
19/12/2023
34.90
 2,227 34.90 34.90 34.80 0 427 -0.0
18/12/2023
34.80
 4,226 34.80 34.90 34.70 0 825 -0.0
15/12/2023
34.70
 6,452 34.90 35 34.70 0 0 0
14/12/2023
34.80
 7,347 35.10 35.10 34.60 0 1,947 -0.1
13/12/2023
35
 5,880 35.30 35.30 35 0 1,130 -0.0
12/12/2023
35.20
 6,936 35.40 35.40 35.10 0 1,536 -0.1
11/12/2023
35.30
 6,526 35.30 35.30 35.10 0 1,426 -0.1
08/12/2023
35.20
 7,173 35.10 35.20 35 0 1,723 -0.1
07/12/2023
35
 19,470 35.20 35.20 34.90 0 4,319 -0.2
06/12/2023
35.20
 19,217 35.40 35.50 35 0 4,796 -0.2
05/12/2023
35.40
 8,201 35.60 35.60 35.30 0 196 -0.0
04/12/2023
35.50
 13,542 35.30 35.50 35 0 2,916 -0.1
01/12/2023
35.20
 4,942 34.90 35.20 34.80 0 1,241 0
30/11/2023
34.80
 139,033 35.60 35.80 34.60 0 116,060 -4.1
29/11/2023
35.50
 21,111 35.40 35.60 35.30 0 3,261 -0.1
28/11/2023
35.40
 13,590 35.50 35.50 35.20 0 3,090 -0.1
27/11/2023
35.40
 11,630 35.70 35.70 35.30 0 2,707 -0.1
24/11/2023
35.60
 9,000 35.70 35.70 35.30 0 2,141 -0.1
23/11/2023
35.60
 17,084 36 36 35.50 0 3,649 -0.1
22/11/2023
35.90
 15,320 36.20 36.20 35.70 0 3,270 -0.1
21/11/2023
36.10
 9,539 36.10 36.30 36 0 2,263 -0.1
20/11/2023
36
 5,230 35.90 36.10 35.80 0 1,278 -0.0
17/11/2023
35.80
 14,823 36.20 36.30 35.60 0 3,318 -0.1
16/11/2023
36.10
 8,987 36.70 36.70 36.10 0 1,981 -0.1
15/11/2023
36.60
 19,720 36.40 36.60 36.30 0 3,138 -0.1
14/11/2023
36.30
 14,502 36.10 36.30 36 0 3,002 -0.1
13/11/2023
36
 16,320 36.20 36.30 36 0 3,062 -0.1
10/11/2023
36.10
 10,528 36.60 36.60 36.10 0 2,128 -0.1
09/11/2023
36.50
 14,399 36.70 36.70 36.40 0 2,691 -0.1
08/11/2023
36.60
 19,802 36.10 36.60 35.90 0 2,757 -0.1
07/11/2023
36.10
 10,577 36.20 36.30 36.10 0 1,626 0
06/11/2023
36.10
 12,007 36.40 36.40 36 0 1,707 -0.1
03/11/2023
36.30
 14,188 36.10 36.30 36 0 1,588 -0.1
02/11/2023
36
 17,350 35.80 36 35.70 0 1,670 -0.1
01/11/2023
35.70
 35,453 35.60 35.70 35 0 1,953 -0.1
31/10/2023
35.50
 7,905 35.80 35.90 35.50 0 100 -0.0
30/10/2023
35.70
 31,521 35.80 36 35.70 0 308 -0.0
27/10/2023
35.70
 16,400 35.10 35.70 35 0 504 0
26/10/2023
35.10
 29,662 36 36 35.10 0 912 -0.0
25/10/2023
35.90
 8,701 35.70 36 35.70 0 200 -0.0
24/10/2023
35.60
 16,652 35.20 35.60 35.10 0 300 -0.0
23/10/2023
35.20
 13,401 35.60 35.60 35.20 0 200 -0.0
20/10/2023
35.50
 28,369 35.80 35.80 35 0 857 -0.0
19/10/2023
35.70
 16,343 35.60 35.70 35.50 0 699 -0.0
18/10/2023
35.50
 29,007 36.10 36.10 35.20 0 999 -0.0
17/10/2023
36.10
 15,317 36.10 36.20 36 100 200 -0.0
16/10/2023
36
 28,225 36.90 36.90 36 0 906 -0.0
13/10/2023
36.90
 11,903 37.10 37.10 36.70 0 300 -0.0
12/10/2023
37
 69,666 36.50 37.80 36.40 0 1,800 -0.1
11/10/2023
36.40
 25,059 36.10 36.40 36 0 739 -0.0
10/10/2023
36
 8,479 35 36.10 35 0 500 -0.0
09/10/2023
35.80
 13,646 35.60 35.80 35.50 0 200 -0.0
06/10/2023
35.50
 5,206 35.40 35.50 35.30 0 283 -0.0
05/10/2023
35.30
 15,845 35.50 35.60 35.20 0 859 -0.0
04/10/2023
35.40
 19,816 34.90 35.50 34.90 0 300 -0.0
03/10/2023
35.10
 28,021 35.60 35.60 35 1,000 1,917 -0.0
02/10/2023
35.50
 17,024 35.30 35.80 35.30 0 817 -0.0
29/09/2023
35.20
 25,588 34.90 35.90 34.90 0 1,159 -0.0
28/09/2023
34.80
 11,006 34.90 35 34.70 0 468 -0.0
27/09/2023
34.90
 25,536 34.70 35 34.60 0 0 0
26/09/2023
34.80
 43,981 35 35.10 34.60 0 1,646 -0.1
25/09/2023
35
 32,761 35.70 35.70 35 0 1,346 -0.0
22/09/2023
35.60
 127,264 35.80 35.90 34.50 0 1,612 -0.1
21/09/2023
35.80
 17,721 36.30 36.30 35.80 0 0 0
20/09/2023
36.20
 55,904 35.90 36.30 35.70 0 0 0
19/09/2023
35.90
 15,800 36 36.30 35.90 0 729 0
18/09/2023
36
 41,041 36.20 36.20 35.80 0 1,629 -0.1
15/09/2023
36.10
 27,600 35.90 36.20 35.90 0 0 0
14/09/2023
35.90
 63,821 36.10 36.20 35.80 0 1,612 -0.1
13/09/2023
36.10
 49,024 36.10 36.60 36 0 0 0
12/09/2023
36
 42,344 36.20 36.20 35.90 0 2,290 -0.1
11/09/2023
36.10
 134,347 36.30 36.40 35.90 0 0 0
08/09/2023
36.30
 94,765 36.40 36.40 36 0 1,525 -0.1
07/09/2023
36.30
 92,608 36.40 36.40 36.10 0 100 -0.0
06/09/2023
36.40
 171,101 36.80 36.80 36 0 0 0
05/09/2023
36.70
 95,856 36.50 37.10 36.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |