CTCP Thaiholdings (thd)

35.80
0.20
(0.56%)
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
(2024-04-19) 		1 2.87% 57,256 -2,199 -0.1
34.80
35.90
35.80
2 tháng
(2024-03-19) 		1.10 3.17% 166,304 -56,042 -2.0
34.70
35.90
35.80
3 tháng
(2024-02-19) 		0.50 1.42% 290,374 -100,150 -3.5
34.70
35.90
35.80
6 tháng
(2023-11-20) 		-0.20 -0.56% 868,848 -274,195 -9.6
34.70
36.10
35.80
12 tháng
(2023-05-24) 		-0.56 -1.55% 5,682,758 -1,831,537 -66.2
34.70
37.60
35.80
24 tháng
(2022-05-30) 		-8.38 -18.97% 21,004,836 -4,365,847 -163.1
32.09
54.09
35.80
36 tháng
(2021-06-03) 		-146.65 -80.38% 151,378,361 -1,839,666 443.3
32.09
251.82
35.80
60 tháng
(2020-06-19) 		31.94 828.23% 237,784,735 432,101 882.6
3.86
251.82
35.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
35.80
0.20
 900 35.70 35.80 35.70 0 0 0
#2 16/05/2024
35.60
-0.10
 2,400 35.80 35.80 35.60 0 100 -0.0
#3 15/05/2024
35.70
-0.10
 2,300 35.90 35.90 35.70 0 100 -0.0
#4 14/05/2024
35.80
0.10
 1,103 35.80 35.80 35.80 0 0 0
#5 13/05/2024
35.70
-0.10
 2,360 35.90 35.90 35.80 0 200 -0.0
#6 10/05/2024
35.80
-0.10
 3,250 36 36.10 35.80 0 100 -0.0
#7 09/05/2024
35.90
0
 1,063 36 36.10 36 0 0 0
#8 08/05/2024
35.90
0.30
 12,400 35.70 36.20 35.70 0 700 -0.0
#9 07/05/2024
35.60
0.10
 2,428 35.60 35.60 35.50 0 100 -0.0
#10 06/05/2024
35.50
0.10
 2,200 35.50 35.50 35.40 0 100 0
#11 03/05/2024
35.40
-0.10
 1,760 35.60 35.60 35.40 100 0 0.0
#12 02/05/2024
35.50
0.20
 2,140 35.40 35.50 35.30 0 0 0
#13 26/04/2024
35.30
0
 1,260 35.40 35.40 35.30 0 0 0
#14 25/04/2024
35.30
0
 2,061 35.40 35.40 35.30 0 0 0
#15 24/04/2024
35.30
0.20
 3,000 35.20 35.30 35.10 0 100 -0.0
#16 23/04/2024
35.10
0.20
 8,900 35 35.20 34.80 0 100 -0.0
#17 22/04/2024
34.90
0.10
 2,531 34.90 34.90 34.80 0 499 -0.0
#18 19/04/2024
34.80
0
 5,200 34.90 34.90 34.50 0 200 -0.0
#19 17/04/2024
34.80
0
 2,100 34.90 34.90 34.80 0 200 -0.0
#20 16/04/2024
34.80
-0.10
 2,200 35 35 34.80 0 100 -0.0
#21 15/04/2024
34.90
-0.20
 2,706 35.20 35.20 34.90 0 200 -0.0
#22 12/04/2024
35.10
0.10
 3,440 35.10 35.20 35 0 2,340 -0.1
#23 11/04/2024
35
-0.10
 3,401 35.20 35.20 34.90 0 2,900 -0.1
#24 10/04/2024
35.10
0.20
 4,274 35 35.10 34.90 0 2,200 -0.1
#25 09/04/2024
34.90
0
 6,504 35 35.10 34.70 0 2,100 -0.1
#26 08/04/2024
34.90
0
 5,406 35 35.10 34.80 0 2,800 -0.1
#27 05/04/2024
34.90
-0.10
 1,903 35 35 34.90 0 1,800 -0.1
#28 04/04/2024
35
-0.10
 3,502 35.10 35.20 35 0 2,300 -0.1
#29 03/04/2024
35.10
0.10
 3,606 35.10 35.10 34.90 0 2,100 -0.1
#30 02/04/2024
35
0
 4,403 35.10 35.10 34.90 0 2,800 -0.1
#31 01/04/2024
35
-0.10
 3,940 35.20 35.20 34.90 0 3,100 -0.1
#32 29/03/2024
35.10
-0.10
 5,401 35.20 35.20 35 0 4,000 -0.1
#33 28/03/2024
35.20
0.10
 5,700 35.10 35.20 35.10 0 4,100 -0.1
#34 27/03/2024
35.10
-0.10
 4,922 35.30 35.30 35 0 3,300 -0.1
#35 26/03/2024
35.20
0.30
 12,200 35 35.20 34.70 0 6,200 -0.2
#36 25/03/2024
34.90
-0.10
 5,905 35.10 35.10 34.80 0 2,000 -0.1
#37 22/03/2024
35
0
 13,379 35.10 35.10 34.80 0 4,700 -0.2
#38 21/03/2024
35
0.10
 3,945 35 35 34.90 0 1,300 -0.0
#39 20/03/2024
34.90
0.20
 3,706 34.80 34.90 34.60 0 1,300 -0.0
#40 19/03/2024
34.70
0
 6,505 34.80 34.80 34.50 0 2,003 -0.1
#41 18/03/2024
34.70
-0.20
 4,909 35 35 34.70 0 1,208 -0.0
#42 15/03/2024
34.90
0
 4,900 35 35 34.80 0 2,300 -0.1
#43 14/03/2024
34.90
-0.10
 8,500 35.10 35.10 34.80 0 3,600 -0.1
#44 13/03/2024
35
0.20
 12,347 34.90 35.10 34.60 0 4,700 -0.2
#45 12/03/2024
34.80
0
 2,903 34.90 34.90 34.70 0 1,500 -0.1
#46 11/03/2024
34.80
-0.10
 4,906 35 35 34.70 0 1,900 -0.1
#47 08/03/2024
34.90
0.10
 1,500 34.90 34.90 34.80 0 400 -0.0
#48 07/03/2024
34.80
0
 5,400 34.90 34.90 34.60 0 2,400 -0.1
#49 06/03/2024
34.80
-0.20
 5,660 35.10 35.10 34.80 0 2,400 -0.1
#50 05/03/2024
35
0
 2,445 35.10 35.10 34.90 0 1,300 -0.0
#51 04/03/2024
35
-0.10
 10,302 35.20 35.20 34.90 0 2,900 -0.1
#52 01/03/2024
35.10
-0.10
 3,010 35.20 35.30 35.10 0 900 -0.0
#53 29/02/2024
35.20
0
 7,800 35.30 35.30 35.10 0 2,200 -0.1
#54 28/02/2024
35.20
0.30
 2,900 35 35.20 34.90 0 800 -0.0
#55 27/02/2024
34.90
-0.10
 5,700 35.10 35.10 34.90 0 3,300 -0.1
#56 26/02/2024
35
-0.10
 15,000 35.20 35.20 34.80 0 4,500 -0.2
#57 23/02/2024
35.10
-0.20
 3,702 35.30 35.40 35.10 0 1,900 -0.1
#58 22/02/2024
35.30
0.10
 6,858 35.30 35.30 35.10 0 2,900 -0.1
#59 21/02/2024
35.20
0.10
 4,088 35.20 35.30 35.10 0 800 -0.0
#60 20/02/2024
35.10
-0.20
 8,631 35.40 35.40 35 0 1,700 -0.1
#61 19/02/2024
35.30
0
 2,609 35.40 35.40 35.20 0 500 -0.0
#62 16/02/2024
35.30
-0.30
 10,317 35.70 35.70 35.10 0 1,900 -0.1
#63 15/02/2024
35.60
0.30
 4,151 35.40 35.60 35.30 0 2,200 -0.1
#64 07/02/2024
35.30
0
 700 35.40 35.40 35.30 0 0 0
#65 06/02/2024
35.30
0.20
 2,900 35.20 35.30 35.10 0 0 0
#66 05/02/2024
35.10
-0.10
 6,335 35.30 35.30 35 0 0 0
#67 02/02/2024
35.20
0.20
 6,300 35.10 35.30 35.10 0 200 -0.0
#68 01/02/2024
35
-0.30
 10,010 35.40 35.50 34.70 0 0 0
#69 31/01/2024
35.30
-0.10
 6,901 35.50 35.50 35.20 0 300 -0.0
#70 30/01/2024
35.40
0
 2,670 35.50 35.50 35.40 0 100 -0.0
#71 29/01/2024
35.40
-0.20
 8,500 35.70 35.70 35 0 400 -0.0
#72 26/01/2024
35.60
0.20
 5,010 35.50 35.60 35.40 0 200 -0.0
#73 25/01/2024
35.40
0.10
 2,641 35.40 35.40 35.30 0 100 -0.0
#74 24/01/2024
35.30
-0.10
 1,703 35.50 35.50 35.30 0 0 0
#75 23/01/2024
35.40
-0.10
 2,717 35.60 35.60 35.30 0 100 -0.0
#76 22/01/2024
35.50
0
 3,263 35.60 35.60 35.40 0 100 -0.0
#77 19/01/2024
35.50
0.20
 4,839 35.40 35.60 35.30 0 200 -0.0
#78 18/01/2024
35.30
-0.10
 3,000 35.40 35.50 35.30 0 100 -0.0
#79 17/01/2024
35.40
-0.10
 4,220 35.60 35.70 35.40 0 100 -0.0
#80 16/01/2024
35.50
0.20
 4,230 35.40 35.50 35.30 0 0 0
#81 15/01/2024
35.30
-0.10
 3,400 35.50 35.50 35.30 0 400 -0.0
#82 12/01/2024
35.40
0
 3,500 35.50 35.50 35.30 0 100 -0.0
#83 11/01/2024
35.40
0.30
 10,112 35.20 35.40 35.10 0 500 -0.0
#84 10/01/2024
35.10
-0.10
 4,201 35.30 35.30 35.10 0 1,200 -0.0
#85 09/01/2024
35.20
-0.20
 10,940 35.50 35.50 35.10 0 0 0
#86 08/01/2024
35.40
-0.20
 4,500 35.70 35.70 35.40 0 0 0
#87 05/01/2024
35.60
0
 5,546 35.70 35.70 35.50 0 0 0
#88 04/01/2024
35.60
0.30
 9,200 35.40 35.60 35.30 0 0 0
#89 03/01/2024
35.30
0.10
 1,701 35.30 35.30 35.20 0 0 0
#90 02/01/2024
35.20
-0.10
 4,001 35.40 35.40 35.10 0 200 -0.0
#91 29/12/2023
35.30
-0.10
 25,208 35.50 35.60 35 0 0 0
#92 28/12/2023
35.40
-0.10
 5,202 35.50 35.60 35.30 0 1,802 -0.1
#93 27/12/2023
35.50
0.10
 8,501 35.50 35.50 35.30 0 1,601 -0.1
#94 26/12/2023
35.40
0
 8,591 35.50 35.60 35.30 0 1,481 -0.1
#95 25/12/2023
35.40
0.30
 9,927 35.20 35.40 35 0 1,617 -0.1
#96 22/12/2023
35.10
0.20
 4,243 35 35.10 34.90 2,500 843 0.1
#97 21/12/2023
34.90
-0.20
 5,156 35.20 35.20 34.90 700 838 -0.0
#98 20/12/2023
35.10
0.20
 10,462 35 35.10 34.80 1,500 1,962 -0.0
#99 19/12/2023
34.90
0.10
 2,227 34.90 34.90 34.80 0 427 -0.0
#100 18/12/2023
34.80
0.10
 4,226 34.80 34.90 34.70 0 825 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc