CTCP Thaiholdings (thd)

127.50
-1.50
(-1.16%)
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
(2026-08-18) 		-15.40 -10.66% 159,000 -7,900 -1.1
30.30
144.40
127.50
2 tháng
(2026-07-20) 		-6.80 -5.01% 404,800 -8,800 -1.2
30.30
163.30
127.50
3 tháng
(2026-06-19) 		-62.30 -32.57% 842,000 -13,900 -2.2
30.30
197.60
127.50
6 tháng
(2026-03-23) 		97.40 308.23% 2,762,800 -42,700 -3.1
30.30
212.50
127.50
12 tháng
(2025-09-22) 		101.80 374.26% 4,468,100 -139,600 -6.0
26.10
212.50
127.50
24 tháng
(2024-09-27) 		93.50 263.38% 12,012,076 -206,789 -8.5
25
212.50
127.50
36 tháng
(2023-10-03) 		93.90 267.52% 13,869,168 -570,734 -21.4
25
212.50
127.50
60 tháng
(2021-10-13) 		-79.18 -38.03% 97,667,262 -5,365,707 -293.8
25
251.82
127.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
32.27
 5,206 32.18 32.27 32.09 0 283 -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
117.45
 4,700 114.55 117.45 112.91 0 300 -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
117.45
 4,700 114.55 117.45 112.91 0 300 -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
117.45
 4,700 114.55 117.45 112.91 0 300 -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
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
03/05/2023
35.27
 7,774 35.64 35.91 35.27 0 374 -0.0
02/05/2023
37.09
 23,630 36.91 37.09 36.82 12,600 14,900 -0.1
01/05/2023
38.18
 36,543 37.91 38.55 37.73 17,100 2,900 0.6
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
32.18
 19,816 31.73 32.27 31.73 0 300 -0.0
07/04/2023
35.73
 5,488 36 36.09 35.55 0 1,488 -0.1

Chính sách bảo mật | Điều khoản sử dụng |