CTCP Thaiholdings (thd)

90.80
0.70
(0.78%)
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
(2026-09-04) 		-28.20 -20.55% 129,300 -7,600 -0.8
90.80
137.70
90.80
2 tháng
(2026-08-05) 		-50.10 -31.49% 373,700 -10,000 -1.1
90.80
163.30
90.80
3 tháng
(2026-07-06) 		-23.60 -17.80% 652,300 -12,800 -1.7
90.80
163.30
90.80
6 tháng
(2026-04-07) 		77.90 250.48% 2,730,800 -43,200 -3.0
30.50
212.50
90.80
12 tháng
(2025-10-09) 		81.70 299.27% 4,369,400 -95,000 -4.4
26.10
212.50
90.80
24 tháng
(2024-10-14) 		73.60 207.91% 11,964,482 -204,171 -7.9
25
212.50
90.80
36 tháng
(2023-10-20) 		73.50 207.04% 13,487,210 -557,532 -20.3
25
212.50
90.80
60 tháng
(2021-11-01) 		-104.64 -48.98% 90,226,172 -5,141,245 -249.1
25
251.82
90.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
37.45
 266,900 37.18 37.82 36 0 138,200 -5.6
01/06/2022
37.27
 227,381 40.45 40.45 37.27 3,000 39,000 -1.6
31/05/2022
40.45
 202,854 43.82 44.36 40.45 0 21,500 -1.0
30/05/2022
44.18
 211,212 43.64 48.18 43.64 0 10,100 -0.5
27/05/2022
48.18
 224,101 52.27 52.36 48.18 0 0 0
26/05/2022
52.27
 168,599 52.27 52.82 51.73 0 0 0
25/05/2022
52.27
 180,901 51.82 52.73 51.64 0 6,300 -0.4
24/05/2022
51.55
 255,600 51.64 52 51.18 4,000 0 0.2
23/05/2022
51.18
 398,901 50.91 56 50.91 0 56,800 -3.3
20/05/2022
50.91
 71,200 54.18 54.18 50.82 0 8,400 -0.5
19/05/2022
54.73
 145,600 60.27 60.27 54.73 0 7,500 -0.5
18/05/2022
60.27
 78,700 66.55 66.82 60.18 0 27,100 -1.8
17/05/2022
66.55
 121,700 73.64 74.09 66.55 100 10,600 -0.8
16/05/2022
73.64
 142,312 76.82 79.55 73.64 0 14,900 -1.3
13/05/2022
76.82
 127,600 85 85 76.82 4,700 13,600 -0.8
12/05/2022
85
 155,830 94.36 94.82 85 0 22,400 -2.2
11/05/2022
94.18
 186,900 92.73 95.45 92.73 800 14,300 -1.4
10/05/2022
92.27
 178,200 89.55 92.27 83.09 0 61,600 -5.9
09/05/2022
89.55
 88,600 99.45 99.82 89.55 1,600 13,400 -1.2
06/05/2022
99.45
 255,000 105.45 106 99.45 5,100 6,700 -0.2
05/05/2022
105.45
 269,500 104.09 109 101.27 0 200 0.0
04/05/2022
104.09
 326,302 107.09 107.82 102.18 0 0 0
29/04/2022
107.09
 282,400 104.55 109.09 104.55 0 0 0
28/04/2022
104.55
 246,100 103.45 107.36 103.45 0 18,900 -2.2
27/04/2022
103.45
 291,300 99.82 103.45 97.45 200 0 0.0
26/04/2022
99.82
 266,744 97.18 99.82 92.18 0 6,400 -0.7
25/04/2022
97.18
 292,301 107.27 109.82 96.91 0 100 0.0
22/04/2022
107.27
 283,400 115.55 118.36 107.27 0 100 0.0
21/04/2022
115.45
 318,900 125.91 126.36 115.45 0 1,400 -0.2
20/04/2022
125.91
 301,400 135.91 136.91 125.91 0 2,800 -0.4
19/04/2022
135.91
 332,100 138.45 140 135.91 0 0 0
18/04/2022
138.45
 294,300 142.27 142.91 138.27 0 0 0
14/04/2022
145
 381,800 145.45 145.82 144.73 0 0 0
13/04/2022
144.82
 418,800 143.73 145.18 143.73 0 9,300 -1.5
12/04/2022
143.73
 368,900 145.55 146.45 142.73 1,500 1,500 0.0
08/04/2022
145.55
 393,000 149 150.18 145.55 0 18,200 -2.9
07/04/2022
148.82
 432,200 153.09 154.09 148.82 0 2,400 -0.4
06/04/2022
153
 378,200 155.45 155.91 152.82 1,600 8,800 -1.2
05/04/2022
155.45
 421,800 154.91 156.27 154.91 1,300 0 0.2
04/04/2022
155
 397,410 154.64 155.45 154.55 0 0 0
31/03/2022
153.18
 411,900 153.18 154.09 153 0 0 0
30/03/2022
152.91
 384,400 154.55 155.09 152.82 0 64,500 -10.9
29/03/2022
154.36
 426,700 153.64 154.91 153.55 400 3,400 -0.5
28/03/2022
153.45
 391,900 155.64 156.09 152.82 0 7,800 -1.3
25/03/2022
155.45
 366,700 155.36 156 155.09 0 0 0
24/03/2022
155.09
 402,130 155.55 156.36 155 0 0 0
23/03/2022
155.36
 440,916 155.27 156.27 155.18 0 4,200 -0.7
22/03/2022
155.18
 386,635 154.73 156.09 154.55 0 0 0
21/03/2022
154.36
 437,903 152.91 155.36 152.82 0 0 0
18/03/2022
152.73
 494,200 155.82 157.55 152.73 7,900 48,800 -6.9
17/03/2022
155.64
 392,800 155.36 156.36 155.36 0 57,000 -9.8
16/03/2022
155.18
 441,610 154.73 156.36 154.64 0 11,400 -1.9
15/03/2022
154.45
 420,955 153.55 154.55 151.36 24,400 48,355 -4.0
14/03/2022
153.36
 396,923 156.18 156.45 152.73 20,000 11,500 1.4
11/03/2022
155.55
 382,200 156.64 157.36 155.55 0 0 0
10/03/2022
156.45
 429,600 156.18 157.36 156.09 0 22,400 -3.9
09/03/2022
155.91
 399,901 155.82 156.55 155 0 64,400 -11.0
08/03/2022
155.64
 439,601 157.82 158.64 155.27 0 8,700 -1.5
07/03/2022
157.73
 390,000 159 159.55 157.09 0 0 0
04/03/2022
158.82
 411,220 158.82 159.45 158.55 0 4,400 -0.8
03/03/2022
158.36
 439,101 157 159 156.73 0 0 0
02/03/2022
156.55
 527,200 158.45 160 156.55 0 7,600 -1.3
01/03/2022
158.09
 416,741 157.82 159.18 157.55 0 3,800 -0.7
28/02/2022
157.36
 444,356 158.55 159.09 157.36 20,600 15,500 0.9
25/02/2022
158.36
 367,000 157.64 159.09 157.64 0 0 0
24/02/2022
157.45
 392,242 159.73 160.64 156.36 0 1,342 -0.2
23/02/2022
159.64
 446,500 158.91 160.91 158.91 0 22,000 -3.9
22/02/2022
158.73
 412,201 161.27 161.27 158.27 0 45,200 -7.9
21/02/2022
160.73
 385,300 160.82 161.55 160.64 0 6,400 -1.1
18/02/2022
160.45
 477,610 160.55 160.64 159.27 23,600 0 4.2
17/02/2022
160
 637,900 158.55 161.18 158.27 195,500 1,300 34.1
16/02/2022
158.09
 391,300 158.18 158.73 157.73 0 0 0
15/02/2022
157.82
 407,601 157.27 158.64 157.18 14,200 400 2.4
14/02/2022
157.09
 473,700 160.27 160.64 157.09 0 1,000 -0.2
11/02/2022
160.09
 389,742 160.64 160.82 159.18 700 5,700 -0.9
10/02/2022
160.09
 424,500 160 161.82 159.36 8,900 12,700 -0.7
09/02/2022
159.55
 509,900 157.73 160.91 157.73 149,900 11,900 24.2
08/02/2022
158
 428,000 157.82 158.64 157.36 1,600 0 0.3
07/02/2022
157.73
 383,300 159.09 159.55 157.27 0 10,900 -1.9
28/01/2022
157.09
 302,400 157.09 157.82 156.73 7,000 0 1.2
27/01/2022
156.64
 516,507 156.64 157.73 156.45 0 0 0
26/01/2022
156.36
 408,975 154.36 156.36 154 0 400 -0.1
25/01/2022
153.91
 456,101 152.18 154.09 148.82 4,400 57,300 -8.8
24/01/2022
152
 517,976 155.27 157 152 13,500 57,900 -7.5
21/01/2022
155
 536,752 154.45 156.82 153.91 18,600 41,250 -3.9
20/01/2022
153.82
 142,408 171.36 172 153.82 0 27,000 -4.9
19/01/2022
170.91
 259,003 189.09 189.09 170.91 3,700 20,600 -3.2
18/01/2022
189.82
 235,705 211.73 211.82 189.82 0 22,100 -5.0
17/01/2022
210.82
 437,306 230.09 231.82 210.82 7,200 18,200 -2.7
14/01/2022
229.55
 409,630 232.55 232.55 227.82 0 30 0.0
13/01/2022
228.45
 448,600 233.64 236.55 227.27 0 0 0
12/01/2022
234.55
 391,013 236.09 237.45 232.27 0 0 0
11/01/2022
236.45
 403,500 236.91 238.18 236.45 0 1,858 -0.5
10/01/2022
237.18
 421,323 241 242.27 236.45 4,000 0 1.0
07/01/2022
241.36
 459,301 240.91 242.73 239 0 0 0
06/01/2022
241.09
 381,300 240.36 242.09 239.82 100 0 0.0
05/01/2022
240.64
 413,618 239.09 241.55 239.09 4,800 0 1.3
04/01/2022
239.27
 330,860 240.27 251.82 236.55 200 0 0.1
31/12/2021
251.82
 317,800 229.45 251.82 229.45 0 0 0
30/12/2021
229
 303,035 229 230.27 228.55 0 0 0

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