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)
25/04/2024
35.30
 2,061 35.40 35.40 35.30 0 0 0
24/04/2024
35.30
 3,000 35.20 35.30 35.10 0 100 -0.0
23/04/2024
35.10
 8,900 35 35.20 34.80 0 100 -0.0
22/04/2024
34.90
 2,531 34.90 34.90 34.80 0 499 -0.0
19/04/2024
34.80
 5,200 34.90 34.90 34.50 0 200 -0.0
17/04/2024
34.80
 2,100 34.90 34.90 34.80 0 200 -0.0
16/04/2024
34.80
 2,200 35 35 34.80 0 100 -0.0
15/04/2024
34.90
 2,706 35.20 35.20 34.90 0 200 -0.0
12/04/2024
35.10
 3,440 35.10 35.20 35 0 2,340 -0.1
11/04/2024
35
 3,401 35.20 35.20 34.90 0 2,900 -0.1
10/04/2024
35.10
 4,274 35 35.10 34.90 0 2,200 -0.1
09/04/2024
34.90
 6,504 35 35.10 34.70 0 2,100 -0.1
08/04/2024
34.90
 5,406 35 35.10 34.80 0 2,800 -0.1
05/04/2024
34.90
 1,903 35 35 34.90 0 1,800 -0.1
04/04/2024
35
 3,502 35.10 35.20 35 0 2,300 -0.1
03/04/2024
35.10
 3,606 35.10 35.10 34.90 0 2,100 -0.1
02/04/2024
35
 4,403 35.10 35.10 34.90 0 2,800 -0.1
01/04/2024
35
 3,940 35.20 35.20 34.90 0 3,100 -0.1
29/03/2024
35.10
 5,401 35.20 35.20 35 0 4,000 -0.1
28/03/2024
35.20
 5,700 35.10 35.20 35.10 0 4,100 -0.1
27/03/2024
35.10
 4,922 35.30 35.30 35 0 3,300 -0.1
26/03/2024
35.20
 12,200 35 35.20 34.70 0 6,200 -0.2
25/03/2024
34.90
 5,905 35.10 35.10 34.80 0 2,000 -0.1
22/03/2024
35
 13,379 35.10 35.10 34.80 0 4,700 -0.2
21/03/2024
35
 3,945 35 35 34.90 0 1,300 -0.0
20/03/2024
34.90
 3,706 34.80 34.90 34.60 0 1,300 -0.0
19/03/2024
34.70
 6,505 34.80 34.80 34.50 0 2,003 -0.1
18/03/2024
34.70
 4,909 35 35 34.70 0 1,208 -0.0
15/03/2024
34.90
 4,900 35 35 34.80 0 2,300 -0.1
14/03/2024
34.90
 8,500 35.10 35.10 34.80 0 3,600 -0.1
13/03/2024
35
 12,347 34.90 35.10 34.60 0 4,700 -0.2
12/03/2024
34.80
 2,903 34.90 34.90 34.70 0 1,500 -0.1
11/03/2024
34.80
 4,906 35 35 34.70 0 1,900 -0.1
08/03/2024
34.90
 1,500 34.90 34.90 34.80 0 400 -0.0
07/03/2024
34.80
 5,400 34.90 34.90 34.60 0 2,400 -0.1
06/03/2024
34.80
 5,660 35.10 35.10 34.80 0 2,400 -0.1
05/03/2024
35
 2,445 35.10 35.10 34.90 0 1,300 -0.0
04/03/2024
35
 10,302 35.20 35.20 34.90 0 2,900 -0.1
01/03/2024
35.10
 3,010 35.20 35.30 35.10 0 900 -0.0
29/02/2024
35.20
 7,800 35.30 35.30 35.10 0 2,200 -0.1
28/02/2024
35.20
 2,900 35 35.20 34.90 0 800 -0.0
27/02/2024
34.90
 5,700 35.10 35.10 34.90 0 3,300 -0.1
26/02/2024
35
 15,000 35.20 35.20 34.80 0 4,500 -0.2
23/02/2024
35.10
 3,702 35.30 35.40 35.10 0 1,900 -0.1
22/02/2024
35.30
 6,858 35.30 35.30 35.10 0 2,900 -0.1
21/02/2024
35.20
 4,088 35.20 35.30 35.10 0 800 -0.0
20/02/2024
35.10
 8,631 35.40 35.40 35 0 1,700 -0.1
19/02/2024
35.30
 2,609 35.40 35.40 35.20 0 500 -0.0
16/02/2024
35.30
 10,317 35.70 35.70 35.10 0 1,900 -0.1
15/02/2024
35.60
 4,151 35.40 35.60 35.30 0 2,200 -0.1
07/02/2024
35.30
 700 35.40 35.40 35.30 0 0 0
06/02/2024
35.30
 2,900 35.20 35.30 35.10 0 0 0
05/02/2024
35.10
 6,335 35.30 35.30 35 0 0 0
02/02/2024
35.20
 6,300 35.10 35.30 35.10 0 200 -0.0
01/02/2024
35
 10,010 35.40 35.50 34.70 0 0 0
31/01/2024
35.30
 6,901 35.50 35.50 35.20 0 300 -0.0
30/01/2024
35.40
 2,670 35.50 35.50 35.40 0 100 -0.0
29/01/2024
35.40
 8,500 35.70 35.70 35 0 400 -0.0
26/01/2024
35.60
 5,010 35.50 35.60 35.40 0 200 -0.0
25/01/2024
35.40
 2,641 35.40 35.40 35.30 0 100 -0.0
24/01/2024
35.30
 1,703 35.50 35.50 35.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |