Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2021	184.09	667,200	183.64	184.27	182.91	0	0	0
16/04/2021	183.64	630,702	183.18	183.91	182.55	0	0	0
15/04/2021	183.18	664,720	178.27	183.36	178.27	0	0	0
14/04/2021	178.18	470,550	176.73	180	174.55	0	0	0
13/04/2021	176.55	462,370	177.18	177.82	176.45	0	0	0
12/04/2021	177.09	452,104	176.55	177.64	176.45	0	200	-0.0
09/04/2021	176.36	441,850	177.09	177.45	175.64	0	0	0
08/04/2021	177.09	461,000	179.27	179.27	177.09	0	0	0
07/04/2021	178.27	454,022	179.09	179.55	178.27	0	0	0
06/04/2021	179.09	457,100	180.82	180.91	178.91	0	0	0
05/04/2021	180.64	455,500	180.82	181.36	180.18	0	0	0
02/04/2021	180.18	444,100	179.64	180.27	179.64	0	0	0
01/04/2021	179.64	456,800	179.09	179.64	179	0	0	0
31/03/2021	179	471,301	178.82	179.45	178.73	0	0	0
30/03/2021	178.82	467,926	178.73	179	177.27	0	0	0
29/03/2021	178.82	450,200	178.82	179	175.36	0	0	0
26/03/2021	178.73	518,100	178.55	178.82	175.45	0	1,200	-0.2
25/03/2021	178.55	448,400	179.36	180	178.55	0	100	-0.0
24/03/2021	179.36	460,118	181.82	182.09	179.09	0	0	0
23/03/2021	180.73	430,201	181.82	182.27	179.82	1,200	0	0.2
22/03/2021	181.82	388,405	181.45	181.91	180	100	1,500	-0.3
19/03/2021	181.36	389,001	183.82	184.09	180.82	0	0	0
18/03/2021	183.82	397,428	183.55	183.82	181.73	0	0	0
17/03/2021	183.45	371,405	183.55	183.82	181.73	0	200	-0.0
16/03/2021	183.36	409,510	185.09	185.18	180.64	0	0	0
15/03/2021	185	379,302	184.55	185	182.73	0	400	-0.1
12/03/2021	184.36	377,236	184.36	184.82	182.73	100	3,200	-0.6
11/03/2021	184.18	389,601	183.45	184.45	183.45	0	0	0
10/03/2021	183.45	381,354	182.91	183.64	181.64	2,000	10,743	-1.8
09/03/2021	182.73	450,506	183.73	183.91	182.55	100	0	0.0
08/03/2021	183.64	312,011	185.45	185.82	183.55	0	200	-0.0
05/03/2021	185.36	256,174	186.36	188.18	185.27	0	0	0
04/03/2021	184.73	233,100	184.64	185.09	181.73	0	0	0
03/03/2021	184.55	377,099	184.55	184.55	177.27	800	2,100	-0.3
02/03/2021	173.64	352,263	183.64	185.45	173.64	0	0	0
01/03/2021	182.91	302,440	183.64	186.36	177.27	0	0	0
26/02/2021	182.73	310,070	178.18	195.45	178.18	5,300	0	1.1
25/02/2021	178.18	109,362	162.73	178.18	162.73	0	400	-0.1
24/02/2021	162	330,510	162.73	162.73	150	10	0	0.0
23/02/2021	161.82	396,750	156.36	161.82	154.55	0	0	0
22/02/2021	167.73	297,700	152.73	167.73	150	400	0	0.1
19/02/2021	152.73	325,403	152.73	153.27	149.91	0	0	0
18/02/2021	152.73	422,590	152.73	153.27	151.82	0	100	-0.0
17/02/2021	151.82	508,229	150	152.91	142.73	0	0	0
09/02/2021	150.45	869,235	150.91	151.64	149.09	0	0	0
08/02/2021	149.09	736,200	150.91	151.82	147.09	100	0	0.0
05/02/2021	145.45	3,557,713	153.27	154.09	145.45	0	0	0
04/02/2021	153.18	424,090	153.55	154.55	153.18	0	0	0
03/02/2021	152.73	516,400	152.73	153.64	149.55	0	0	0
02/02/2021	149.09	422,920	150.91	153.64	146.36	0	0	0
01/02/2021	146.36	385,600	152.73	152.73	145.45	0	0	0
29/01/2021	145	342,224	131.82	145	131.82	0	0	0
28/01/2021	131.82	512,479	138.18	145.45	130.09	0	0	0
27/01/2021	144.55	713,148	145.45	147.27	140	0	0	0
26/01/2021	145.45	452,404	144.55	156.82	133.64	0	0	0
25/01/2021	144.55	355,179	152.73	157.27	144.55	0	0	0
22/01/2021	156.36	346,600	154.45	163.55	142.82	0	0	0
21/01/2021	153.64	218,772	154.55	159.45	153.64	0	0	0
20/01/2021	145	300,765	131.82	145	131.82	42,900	0	6.8
19/01/2021	131.82	296,257	125	137.45	125	100	0	0.0
18/01/2021	125	231,450	113.73	125	113.64	0	0	0
15/01/2021	113.64	436,664	113.73	115.91	104.55	7,800	0	1.0
14/01/2021	113.45	611,238	113.73	114.45	113	100	0	0.0
13/01/2021	117.18	1,125,652	117.73	118.18	110.82	0	0	0
12/01/2021	117.73	1,029,610	113.73	117.73	108.27	0	0	0
11/01/2021	113.64	1,030,945	111.91	118.18	111.82	0	0	0
08/01/2021	111.55	981,122	110	111.55	110	0	100	-0.0
07/01/2021	110.91	696,326	110.91	111.27	109.09	0	0	0
06/01/2021	110.91	1,011,200	106.36	112.73	106.36	0	0	0
05/01/2021	105.45	1,037,877	105.36	114.55	105.36	0	0	0
04/01/2021	105.36	803,363	96.45	105.82	96.45	0	0	0
31/12/2020	104.55	360,267	95.45	104.55	91	0	0	0
30/12/2020	95.45	451,473	92.73	95.45	85.91	0	0	0
29/12/2020	95.36	447,364	94.55	95.36	90.91	0	0	0
28/12/2020	94.55	386,023	90	98.18	88.18	0	500	-0.0
25/12/2020	90	486,285	84.55	90	78.18	0	0	0
24/12/2020	85.45	418,062	85.45	87.64	83.64	500	0	0.0
23/12/2020	86.36	715,673	80	86.55	80	500	0	0.0
22/12/2020	80	673,180	73.45	80	66.36	0	0	0
21/12/2020	72.73	520,110	68	72.73	65	0	0	0
18/12/2020	68	479,795	61.82	68	55.91	0	700	-0.0
17/12/2020	61.82	626,220	62.27	62.73	56.36	0	0	0
16/12/2020	61.45	428,480	61.55	61.64	59.09	0	0	0
15/12/2020	56.09	436,900	56.09	56.09	55.82	0	0	0
14/12/2020	51	242,100	51	51	51	0	0	0
11/12/2020	46.36	201,900	46.45	46.45	46.36	0	0	0
10/12/2020	42.27	179,925	42.27	42.27	42.27	1,000	0	0.0
09/12/2020	38.45	2,000	38.45	38.45	38.45	0	0	0
08/12/2020	35	2,600	35	35	35	0	0	0
07/12/2020	31.82	1,800	31.82	31.82	31.82	0	0	0
04/12/2020: Quyền mua cổ phiếu: 539/2961 Giá: 10 (Volume + 549.35%, Ratio=5.49)
04/12/2020	29	1,000	29	29	29	0	0	0
03/12/2020	26.32	24,635	23.93	26.32	23.93	0	0	0
02/12/2020	23.93	15,300	23.54	24.15	23.54	0	0	0
01/12/2020	21.95	7,910	20.17	21.95	20.17	0	0	0
30/11/2020	20.17	7,360	20.15	21.76	19.78	100	0	0.0
27/11/2020	20.15	5,100	20.07	20.15	20.07	0	0	0
26/11/2020	20.07	20,900	20.07	20.17	19.78	0	0	0
25/11/2020	20.07	19,000	20.17	20.21	19.78	0	0	0
24/11/2020	20.17	21,400	20.61	20.65	19.78	0	0	0
23/11/2020	20.59	9,200	18.99	20.59	18.79	0	0	0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.40	1.14%	35,774	-1,345	-0.0	35 35.60 35.50
2 tháng (2024-09-23)	-0.30	-0.84%	72,722	-1,872	-0.1	34.90 35.80 35.50
3 tháng (2024-08-26)	-0.20	-0.56%	94,204	-2,004	-0.1	34.90 35.90 35.50
6 tháng (2024-05-27)	-0.10	-0.28%	341,851	-48,580	-1.7	34.70 35.90 35.50
12 tháng (2023-11-28)	0.10	0.28%	1,155,343	-307,567	-10.7	34.70 35.90 35.50
24 tháng (2022-12-05)	-1.50	-4.05%	10,075,338	-3,725,314	-133.4	32.09 38.73 35.50
36 tháng (2021-12-08)	-193.86	-84.52%	63,200,694	-5,160,862	-284.4	32.09 251.82 35.50
60 tháng (2020-06-19)	31.64	820.46%	238,139,033	383,421	880.9	3.86 251.82 35.50

CTCP Thaiholdings (thd)

THỐNG KÊ GIAO DỊCH