CTCP Thaiholdings (thd)

217.90
16.90
(8.41%)
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
(2026-05-18) 		129.80 244.91% 1,354,600 -6,780 0
53
201
201
2 tháng
(2026-04-20) 		151.40 482.17% 1,697,500 -31,980 0
31.20
201
201
3 tháng
(2026-03-19) 		151.20 478.48% 1,827,300 -31,680 -0.0
30.70
201
201
6 tháng
(2025-12-19) 		152.60 505.30% 2,115,700 -35,980 -0.1
30
201
201
12 tháng
(2025-06-23) 		155 557.55% 4,475,900 -138,480 -3.0
25.40
201
201
24 tháng
(2024-06-27) 		147.80 422.29% 12,437,044 -171,201 -4.1
25
201
201
36 tháng
(2023-07-03) 		146.53 403.96% 17,966,266 -1,939,492 -67.6
25
201
201
60 tháng
(2021-07-13) 		-2.11 -1.14% 141,416,931 -2,494,572 347.7
25
251.82
201
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |