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)
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
12/07/2023
35.64
 13,445 36 36 35.55 0 11,545 -0.5
11/07/2023
35.91
 5,331 35.73 36 35.73 100 1,000 -0.0
10/07/2023
35.73
 9,300 35.91 36 35.64 0 0 0
07/07/2023
35.91
 10,755 36 36 35.64 0 9,700 -0.4
06/07/2023
35.91
 23,100 36.18 36.18 35.64 0 20,700 -0.8
05/07/2023
36.18
 4,304 36.18 36.36 36.09 0 904 -0.0
04/07/2023
36.09
 7,307 36.36 36.36 35.91 0 1,404 -0.1
03/07/2023
36.27
 9,204 36.18 36.45 36.18 0 1,704 -0.1
30/06/2023
36.36
 8,906 36.09 36.45 36 0 0 0
29/06/2023
36.09
 8,111 36.36 36.45 36.09 0 1,411 -0.1
28/06/2023
36.27
 7,600 36.09 36.36 36.09 1,200 2,200 -0.0
27/06/2023
36
 4,702 36 36.18 35.91 0 2,100 -0.1
26/06/2023
35.91
 11,922 36.18 36.27 35.73 100 1,622 -0.1
23/06/2023
36.09
 2,701 36 36.18 36 0 400 -0.0
22/06/2023
36
 17,144 36.27 36.45 35.64 0 13,700 -0.5
21/06/2023
36.18
 14,000 36.27 36.27 35.64 0 9,600 -0.4
20/06/2023
36.18
 4,940 36 36.36 36 0 0 0
19/06/2023
36
 5,165 36.18 36.36 36 0 920 -0.0
16/06/2023
36.18
 8,301 36 36.36 36 0 1,100 -0.0
15/06/2023
36.09
 6,018 36.27 36.45 36 0 818 -0.0
14/06/2023
36.18
 7,641 36.45 36.55 36.09 0 1,120 -0.0
13/06/2023
36.36
 6,700 36.27 36.45 36.18 0 0 0
12/06/2023
36.18
 12,600 36.55 36.73 35.91 0 1,400 -0.1
09/06/2023
36.45
 8,750 36.64 36.82 36.27 0 800 -0.0
08/06/2023
36.55
 24,135 36.91 37.09 36.55 0 2,000 -0.1
07/06/2023
36.82
 14,220 36.73 37.36 36.73 0 2,200 -0.1
06/06/2023
36.64
 13,150 36.45 37.27 36.45 0 1,600 -0.1
05/06/2023
36.45
 9,700 36.36 36.64 36.27 0 7,300 -0.3
02/06/2023
36.27
 16,614 36.27 36.36 36 0 15,410 -0.6
01/06/2023
36.18
 5,556 36.18 36.36 36.09 0 600 -0.0
31/05/2023
36.09
 17,350 36.36 36.64 35.91 0 14,100 -0.6
30/05/2023
36.27
 19,150 36.64 36.73 36.09 0 13,200 -0.5
29/05/2023
36.55
 9,158 36.36 36.64 36.36 0 1,358 -0.1

Chính sách bảo mật | Điều khoản sử dụng |