Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-36.90	-22.98%	317,100	-3,555	0	119.70 160.60 119.70
2 tháng (2026-06-01)	-10.70	-7.96%	1,350,900	-4,734	0	119.70 212.50 119.70
3 tháng (2026-05-04)	92.20	292.70%	2,298,900	-33,614	0	31.50 212.50 119.70
6 tháng (2026-02-02)	93	302.93%	2,547,800	-36,914	-0.1	30.30 212.50 119.70
12 tháng (2025-08-05)	95.70	341.79%	4,543,100	-132,114	-2.7	25.40 212.50 119.70
24 tháng (2024-08-12)	88.70	253.43%	12,941,642	-165,243	-3.8	25 212.50 119.70
36 tháng (2023-08-16)	86.60	233.42%	18,043,096	-1,877,618	-65.1	25 212.50 119.70
60 tháng (2021-08-26)	-71.12	-36.50%	124,283,409	-2,532,606	340.1	25 251.82 119.70

CTCP Thaiholdings (thd)

THỐNG KÊ GIAO DỊCH