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)
17/02/2023
35.91
 10,482 35.82 36.27 35.82 0 3,876 -0.2
16/02/2023
35.73
 6,513 35.36 35.91 35.36 0 813 -0.0
15/02/2023
35.27
 13,880 34.82 35.55 34.73 0 880 -0.0
14/02/2023
34.73
 51,805 35.18 35.18 31.64 0 47,200 -1.8
13/02/2023
35.09
 19,161 35.45 35.45 34.45 100 8,560 -0.3
10/02/2023
35.36
 12,903 36.09 36.09 35.27 0 7,300 -0.3
09/02/2023
36
 12,146 36.45 36.55 36 0 3,600 -0.1
08/02/2023
36.36
 20,101 36.45 36.73 36.27 9,500 10,400 -0.0
07/02/2023
36.36
 8,710 37 37 36.36 0 1,600 -0.1
06/02/2023
36.91
 8,500 37.18 37.18 36.91 0 1,700 -0.1
03/02/2023
37.09
 23,630 36.91 37.09 36.82 12,600 14,900 -0.1
02/02/2023
36.82
 64,683 36.64 37.73 36.64 49,900 20,300 1.2
01/02/2023
36.55
 15,960 37.82 37.82 36.55 0 6,600 -0.3
31/01/2023
37.73
 6,860 37.82 37.82 37.45 0 4,400 -0.2
30/01/2023
37.73
 7,500 38.27 38.36 37.73 0 2,400 -0.1
27/01/2023
38.18
 22,440 37.91 38.45 37.91 15,200 11,900 0.1
19/01/2023
37.91
 27,200 37.64 38.09 37.55 16,700 13,500 0.1
18/01/2023
37.55
 38,500 37.18 37.91 37.18 27,100 13,800 0.6
17/01/2023
37.18
 11,881 37 37.18 36.55 0 8,000 -0.3
16/01/2023
36.91
 11,900 37.27 37.45 36.73 2,300 9,200 -0.3
13/01/2023
37.18
 7,102 37.09 37.45 37.09 1,300 200 0.0
12/01/2023
37
 10,045 37.27 37.64 36.91 1,700 300 0.1
11/01/2023
37.18
 23,260 37 37.64 36.91 37,000 22,600 0.6
10/01/2023
36.91
 15,350 37.27 37.27 36.27 500 1,300 -0.0
09/01/2023
37.27
 10,900 37.91 37.91 37.09 0 800 -0.0
06/01/2023
37.82
 16,400 38.18 38.18 37.45 6,200 800 0.2
05/01/2023
38.18
 36,543 37.91 38.55 37.73 17,100 2,900 0.6
04/01/2023
37.82
 21,309 37.64 38 37.55 13,300 1,000 0.5
03/01/2023
37.55
 47,973 35.55 38.18 35.45 36,100 2,100 1.4
30/12/2022
35.45
 27,700 35 35.64 34.73 0 2,500 -0.1
29/12/2022
34.91
 29,200 34.45 35.09 33.64 0 1,000 -0.0
28/12/2022
34.36
 16,300 33.09 34.36 32.91 0 1,700 -0.1
27/12/2022
33
 28,700 32.82 34 32.73 9,500 2,300 0.3
26/12/2022
32.82
 51,300 33.73 33.82 31.45 200 17,300 -0.6
23/12/2022
33.64
 42,600 33.82 33.91 30.45 800 1,500 -0.0
22/12/2022
33.82
 42,702 33.73 34 33.27 0 3,000 -0.1
21/12/2022
33.64
 51,100 34.18 34.36 32.45 500 1,300 -0.0
20/12/2022
34.09
 57,200 35 36.27 33.09 0 1,800 -0.1
19/12/2022
35
 43,600 32.18 35.18 32.18 2,400 10,700 -0.3
16/12/2022
32.09
 1,861,800 34.18 34.82 32.09 273,600 1,840,000 -55.3
15/12/2022
34
 41,800 34.64 34.73 34 13,400 35,200 -0.8
14/12/2022
34.55
 57,850 36 36.09 34.55 10,000 49,900 -1.5
13/12/2022
35.91
 88,600 36.09 36.27 33.64 44,700 75,100 -1.2
12/12/2022
36
 78,084 38.73 38.91 35.64 9,100 49,500 -1.6
09/12/2022
38.73
 26,001 38.45 38.91 38.27 7,600 900 0.3
08/12/2022
38.36
 37,875 37.82 38.82 37.82 19,000 1,757 0.7
07/12/2022
37.73
 53,852 37.27 38.09 37.27 42,900 0 1.8
06/12/2022
37.27
 54,230 37.09 38.18 37 6,600 230 0.3
05/12/2022
37
 23,670 36.55 37 36.45 5,700 8,170 -0.1
02/12/2022
36.45
 85,400 36.45 36.73 36.36 41,100 58,300 -0.7
01/12/2022
36.36
 58,131 35.27 36.64 35.27 24,700 33,600 -0.4
30/11/2022
35.18
 70,100 38.09 38.09 35.18 17,100 68,100 -2.0
29/11/2022
38
 59,722 37.09 38 37 54,500 900 2.2
28/11/2022
37
 26,421 36.45 37.64 36.45 19,600 9,421 0.4
25/11/2022
36.36
 9,800 37 37.27 36.36 0 700 -0.0
24/11/2022
36.91
 4,500 37 37 36.73 0 2,100 -0.1
23/11/2022
36.91
 12,601 37 37.27 36.91 7,600 1,100 0.3
22/11/2022
36.91
 8,421 36.91 37.09 36.82 3,800 3,500 0.0
21/11/2022
36.82
 9,500 36.91 37.09 36.82 5,700 800 0.2
18/11/2022
36.82
 6,300 37 37.09 36.82 3,800 700 0.1
17/11/2022
36.91
 25,847 36.45 37.27 36.36 22,000 900 0.9
16/11/2022
36.36
 23,200 35.64 36.82 35.55 19,000 900 0.7
15/11/2022
35.55
 10,743 35.82 36 35.36 3,800 643 0.1
14/11/2022
35.73
 2,900 35.82 35.91 35.64 0 600 -0.0
11/11/2022
35.82
 6,100 36 36.18 35.73 0 3,200 -0.1
10/11/2022
35.82
 3,200 35.91 36.09 35.73 0 0 0
09/11/2022
35.91
 18,200 36 36.27 35.45 900 13,500 -0.5
08/11/2022
36
 11,200 35.09 36.27 35 0 0 0
07/11/2022
35
 4,873 35.18 35.45 35 0 0 0
04/11/2022
35.18
 10,500 34.73 35.64 34.73 0 1,300 -0.1
03/11/2022
35.36
 5,400 34.82 35.55 34.73 0 200 -0.0
02/11/2022
34.73
 13,200 35.09 36.27 34.73 2,300 3,800 -0.1
01/11/2022
35
 22,510 35.09 35.91 35 0 14,610 -0.6
31/10/2022
35
 23,309 38.36 38.64 35 0 21,609 -0.9
28/10/2022
38.36
 4,500 37.82 38.36 37.82 0 100 -0.0
27/10/2022
37.73
 5,973 37.27 37.73 37.18 0 100 -0.0
26/10/2022
37.18
 4,400 37.18 37.27 37 0 0 0
25/10/2022
37.18
 7,200 37 37.18 36.82 0 0 0
24/10/2022
36.91
 5,300 37.09 37.36 36.91 0 0 0
21/10/2022
37.09
 5,801 37.36 37.45 37.09 0 0 0
20/10/2022
37.36
 4,900 37.36 37.55 37.18 0 0 0
19/10/2022
37.27
 5,504 37.36 37.55 37.27 0 0 0
18/10/2022
37.27
 4,500 37.18 37.55 37.18 0 0 0
17/10/2022
37.09
 14,800 37.55 37.91 37.09 0 8,000 -0.3
14/10/2022
37.45
 5,504 37.36 37.64 37.27 0 0 0
13/10/2022
37.27
 6,950 37.09 37.45 37.09 1,000 50 0.0
12/10/2022
37.09
 7,600 36.45 37.18 36.45 0 0 0
11/10/2022
36.36
 22,500 36.82 37.27 36.36 14,700 0 0.6
10/10/2022
36.82
 18,000 35.55 36.82 35.18 9,700 0 0.4
07/10/2022
35.45
 11,300 37.36 37.36 35.18 0 0 0
06/10/2022
37.27
 11,700 39.45 39.45 37.27 0 0 0
05/10/2022
39.36
 8,800 38.73 39.55 38.73 4,500 0 0.2
04/10/2022
38.64
 11,700 39.18 39.73 38.64 0 0 0
03/10/2022
39.09
 8,901 41 41 39.09 0 0 0
30/09/2022
40.91
 12,900 41 41 39.73 0 0 0
29/09/2022
40.91
 14,100 41.18 41.82 40.73 0 4,900 -0.2
28/09/2022
41.09
 13,201 41.73 41.73 40.73 0 0 0
27/09/2022
41.64
 9,500 41.64 41.82 41.55 0 0 0
26/09/2022
41.55
 14,100 42.91 43 41.36 0 0 0
23/09/2022
42.82
 17,000 43.36 43.64 42.82 0 6,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |