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)
26/05/2023
36.27
 5,058 36.27 36.36 36.18 0 858 -0.0
25/05/2023
36.18
 9,362 36.45 36.55 36 0 6,762 -0.3
24/05/2023
36.36
 5,000 36.27 36.45 36.18 0 300 -0.0
23/05/2023
36.18
 7,456 36.55 36.64 36.18 0 1,100 -0.0
22/05/2023
36.45
 7,708 36.45 36.45 36.27 0 958 -0.0
19/05/2023
36.36
 8,451 36.36 36.82 36.27 0 500 -0.0
18/05/2023
36.27
 4,602 36.09 36.36 36 0 200 -0.0
17/05/2023
36
 7,380 36.27 36.45 35.91 0 420 -0.0
16/05/2023
36.18
 7,680 36.45 36.64 36.18 0 619 -0.0
15/05/2023
36.36
 8,850 36.36 36.55 36.27 0 500 -0.0
12/05/2023
36.27
 7,246 36.45 36.55 36.09 300 421 -0.0
11/05/2023
36.36
 6,383 36.36 36.45 36.36 0 320 -0.0
10/05/2023
36.27
 7,719 36.18 36.36 36.18 0 419 -0.0
09/05/2023
36.09
 11,371 35.82 36.09 35.45 0 620 -0.0
08/05/2023
35.82
 10,470 35.64 35.82 35.55 0 8,120 -0.3
05/05/2023
35.64
 7,600 35.45 35.91 35.45 0 400 -0.0
04/05/2023
35.45
 51,963 35.91 36.09 33.91 500 47,500 -1.8
28/04/2023
35.91
 40,907 35.73 36.18 35.73 0 200 -0.0
27/04/2023
35.73
 11,803 35.73 35.82 35.45 0 11,000 -0.4
26/04/2023
35.73
 11,600 35.64 35.73 35.09 0 10,000 -0.4
25/04/2023
35.55
 9,300 35.82 35.82 35.09 0 400 -0.0
24/04/2023
35.73
 5,200 35.73 36 35.73 0 200 -0.0
21/04/2023
35.64
 7,339 35.91 36.18 35.64 0 435 -0.0
20/04/2023
35.82
 5,150 35.73 35.91 35.73 0 200 -0.0
19/04/2023
35.64
 7,441 36 36.73 35.64 0 441 -0.0
18/04/2023
35.91
 7,350 35.91 36.27 35.82 0 300 -0.0
17/04/2023
35.82
 6,710 35.73 36.18 35.73 0 300 -0.0
14/04/2023
35.64
 9,641 35.55 35.82 35.36 0 538 -0.0
13/04/2023
35.45
 5,535 35.55 35.91 35.45 0 435 -0.0
12/04/2023
35.45
 7,800 35.73 35.73 35.27 0 4,000 -0.2
11/04/2023
35.64
 6,801 35.64 35.73 35.45 0 4,600 -0.2
10/04/2023
35.55
 10,909 35.82 35.82 35.09 0 5,088 -0.2
07/04/2023
35.73
 5,488 36 36.09 35.55 0 1,488 -0.1
06/04/2023
35.91
 8,950 36.09 36.18 35.91 0 3,400 -0.1
05/04/2023
36
 13,334 36 36.09 35.91 7,600 11,082 -0.1
04/04/2023
35.91
 6,378 36.09 36.18 35.91 0 4,778 -0.2
03/04/2023
36.09
 9,145 36.09 36.27 36 0 7,100 -0.3
31/03/2023
36
 5,701 35.91 36.18 35.82 0 300 -0.0
30/03/2023
35.82
 7,278 35.73 36.09 35.64 0 778 -0.0
29/03/2023
35.64
 9,042 35.55 36 35.27 0 542 -0.0
28/03/2023
35.45
 6,631 35.82 35.82 35.45 0 528 -0.0
27/03/2023
35.73
 35,888 35.73 36.09 34.91 7,600 2,828 0.2
24/03/2023
35.64
 7,691 35.36 35.82 35.36 0 491 -0.0
23/03/2023
35.18
 92,554 36.09 36.18 32.73 0 86,400 -3.2
22/03/2023
36.09
 19,800 35.82 36.27 35.73 11,400 1,500 0.4
21/03/2023
35.73
 7,500 35.55 35.73 35.27 0 300 -0.0
20/03/2023
35.45
 5,555 35.82 35.91 35.45 0 100 -0.0
17/03/2023
35.73
 4,850 36 36.09 35.64 0 100 -0.0
16/03/2023
35.91
 5,454 36.27 36.27 35.91 0 200 -0.0
15/03/2023
36.18
 16,500 36 36.45 36 2,400 500 0.1
14/03/2023
35.91
 13,010 35.91 36.36 35.45 9,500 210 0.4
13/03/2023
35.91
 6,800 36.27 36.27 35.91 0 200 -0.0
10/03/2023
36.18
 8,660 36.55 36.55 35.91 0 329 -0.0
09/03/2023
36.45
 5,700 36.18 36.73 36.18 0 100 -0.0
08/03/2023
36.09
 7,600 35.91 36.09 35.55 0 336 -0.0
07/03/2023
35.82
 6,950 35.73 35.91 35.64 0 900 -0.0
06/03/2023
35.64
 5,100 35.27 35.73 35.27 100 100 0
03/03/2023
35.27
 7,774 35.64 35.91 35.27 0 374 -0.0
02/03/2023
35.55
 7,666 35.82 36.09 35.45 0 1,056 -0.0
01/03/2023
35.73
 6,960 35.27 35.73 35.18 0 200 -0.0
28/02/2023
35.18
 12,700 35.09 35.55 35.09 0 7,600 -0.3
27/02/2023
35
 8,200 35.27 35.45 34.91 0 400 -0.0
24/02/2023
35.18
 11,000 35.45 35.73 35.18 0 900 -0.0
23/02/2023
35.36
 9,900 35.73 35.91 35.27 0 700 -0.0
22/02/2023
35.64
 18,857 36.18 36.18 35.27 0 11,057 -0.4
21/02/2023
36.09
 17,200 36.55 36.82 35.82 2,500 4,900 -0.1
20/02/2023
36.45
 10,300 36 36.55 36 0 800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |