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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |