CTCP Thaiholdings (thd)

30.60
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
(2025-11-05) 		-0.50 -1.61% 291,700 -2,900 -0.1
29.90
31.60
30.60
2 tháng
(2025-10-06) 		3.20 11.72% 1,250,300 -66,600 -1.8
26.10
32.40
30.60
3 tháng
(2025-09-08) 		5.10 20.08% 1,403,900 -90,300 -2.5
25.40
32.40
30.60
6 tháng
(2025-06-09) 		1.10 3.74% 2,424,800 -104,200 -2.9
25.40
32.40
30.60
12 tháng
(2024-12-10) 		-5 -14.08% 10,028,693 -125,074 -3.6
25
39.10
30.60
24 tháng
(2023-12-18) 		-4.30 -12.36% 10,922,187 -289,100 -9.3
25
39.10
30.60
36 tháng
(2022-12-21) 		-3.14 -9.32% 17,697,040 -2,212,231 -79.1
25
39.10
30.60
60 tháng
(2020-12-31) 		-74.05 -70.83% 239,527,532 257,347 877.3
25
251.82
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
36.40
 1,096,726 36.70 36.70 35.60 299,500 954,077 -23.5
30/08/2023
36.60
 58,484 36.90 37 36.40 0 22,000 -0.8
29/08/2023
36.80
 261,237 36.20 37.20 36.20 0 176,000 -6.5
28/08/2023
36
 443,541 36.60 36.80 35.50 0 424,469 -15.3
25/08/2023
36.50
 7,216 36.80 36.80 36.40 0 344 0
24/08/2023
36.70
 24,945 36.50 36.80 36.20 0 14,645 -0.5
23/08/2023
36.50
 30,300 36.30 36.50 36.10 4,800 8,400 -0.1
22/08/2023
36.20
 46,260 36.50 36.60 35.40 0 29,160 -1.1
21/08/2023
36.40
 32,700 36.20 36.40 36.10 0 10,500 -0.4
18/08/2023
36.20
 84,605 36.80 36.80 35.30 0 0 0
17/08/2023
36.80
 30,400 37.10 37.20 36.70 0 0 0
16/08/2023
37.10
 41,080 37.50 37.50 36.70 877 0 0.0
15/08/2023
37.40
 30,100 37.70 38.10 37.40 0 0 0
14/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/08/2023
37.60
 34,914 37.40 37.90 37.40 0 192 -0.0
11/08/2023
37.27
 24,434 37.36 37.73 37.09 0 0 0
10/08/2023
37.27
 96,932 37 37.91 37 2,400 2,932 -0.0
09/08/2023
37
 21,000 37.27 37.45 36.82 100 700 -0.0
08/08/2023
37.27
 30,910 37.09 37.55 37.09 0 1,400 -0.1
07/08/2023
37.09
 84,233 36.73 38.45 36.73 0 7,400 -0.3
04/08/2023
36.64
 4,201 36.45 36.64 36.36 0 400 -0.0
03/08/2023
36.36
 8,199 36.64 36.73 36.27 0 473 -0.0
02/08/2023
36.55
 5,234 36.73 36.73 36.55 0 134 -0.0
01/08/2023
36.64
 22,710 36.45 36.82 36.36 10,500 0 0.4
31/07/2023
36.36
 9,235 36.27 36.45 36.27 0 3,500 -0.1
28/07/2023
36.18
 8,234 36.18 36.36 36.09 0 1,834 -0.1
27/07/2023
36.09
 9,845 36.45 36.55 36.09 0 1,635 -0.1
26/07/2023
36.36
 6,072 36.64 36.64 36.27 0 1,035 -0.0
25/07/2023
36.55
 5,200 36.55 36.55 36.36 0 1,200 -0.0
24/07/2023
36.45
 7,582 36.36 36.55 36.27 0 2,737 -0.1
21/07/2023
36.36
 8,110 36.55 36.55 36.27 0 0 0
20/07/2023
36.45
 8,800 36.55 36.55 36.27 2,000 2,200 -0.0
19/07/2023
36.45
 9,744 36 36.45 36 7,600 2,444 0.2
18/07/2023
35.91
 8,194 36.09 36.09 35.73 100 2,444 -0.1
17/07/2023
36
 5,494 36 36 35.91 0 3,344 -0.1
14/07/2023
35.91
 4,447 35.91 36 35.82 0 2,947 -0.1
13/07/2023
35.82
 3,300 35.73 35.82 35.64 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |