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)
29/12/2021
228.45
 372,511 228.27 229.09 228.09 0 0 0
28/12/2021
228
 552,945 222.73 229.09 222.73 0 0 0
27/12/2021
222.64
 428,301 222.55 223.64 222.36 0 0 0
24/12/2021
222.27
 389,445 222 223.18 221.64 0 0 0
23/12/2021
221.64
 438,500 223.73 224.55 220.91 0 42,300 -10.3
22/12/2021
223.45
 418,000 223.45 224.73 223.27 0 0 0
21/12/2021
223.18
 387,100 222.64 224.09 222.64 0 100 0.0
20/12/2021
222.55
 466,714 222.27 223.36 222.18 0 0 0
17/12/2021
221.82
 641,016 231.09 232.27 221.82 40,600 189,000 -36.2
16/12/2021
230.64
 384,400 230.91 231.45 230.55 15,300 1,700 3.5
15/12/2021
230.55
 426,703 230.64 232 229.73 0 0 0
14/12/2021
230.45
 432,715 230.73 231.55 230.27 0 0 0
13/12/2021
230.27
 360,900 230.09 230.91 230.09 2,200 2,300 0.0
10/12/2021
230.09
 402,408 229.91 230.64 229.82 0 46,000 -11.6
09/12/2021
229.82
 455,000 229.09 230.73 229.09 0 0 0
08/12/2021
229.36
 394,200 229 231.55 229 8,400 600 2.0
07/12/2021
228.91
 486,800 226.09 228.91 226.09 10,200 0 2.6
06/12/2021
226
 540,800 229.73 233.82 224.27 0 1,200 -0.3
03/12/2021
228.64
 573,139 229.09 230.64 226.91 0 0 0
02/12/2021
229.82
 496,300 214.09 230.73 214.09 0 4,500 -1.1
01/12/2021
229.64
 561,900 229.45 230.45 228.82 1,800 17,600 -4.0
30/11/2021
229.45
 944,303 229.27 231.36 227.82 275,500 146,100 32.6
29/11/2021
228.73
 649,817 225.82 239.64 225.45 100 20,501 -5.3
26/11/2021
225.45
 621,009 222.82 225.91 222.55 200 8,800 -2.1
25/11/2021
222.27
 553,413 219.27 222.27 219 18,600 42,405 -5.8
24/11/2021
218.91
 502,439 214.27 218.91 213.91 12,800 15,300 -0.6
23/11/2021
213.82
 514,909 214 214.27 212.91 12,700 0 3.0
22/11/2021
212.64
 1,292,708 216.45 216.64 210.45 12,700 0 3.0
19/11/2021
216.36
 625,500 239.09 239.91 216.36 13,500 1,100 3.3
18/11/2021
238.73
 703,500 239 243.18 233.64 0 0 0
17/11/2021
238.36
 634,208 236.36 238.36 227.27 0 0 0
16/11/2021
227
 815,050 207.09 227 204.27 0 900 -0.2
15/11/2021
206.36
 480,900 213.55 214.09 206.36 1,400 0 0.3
12/11/2021
213.18
 404,910 213 213.55 211.45 0 0 0
11/11/2021
212.82
 466,109 213.36 214 211.82 22,300 0 5.2
10/11/2021
213.27
 444,002 213.36 214.18 212.91 15,400 0 3.6
09/11/2021
212.91
 476,038 214.27 215.09 212.64 12,400 0 2.9
08/11/2021
214.27
 449,014 214.09 215 214.09 28,100 0 6.6
05/11/2021
214.09
 476,910 213.82 214.55 213.82 15,100 800 3.4
04/11/2021
213.82
 482,400 213.64 214.55 213.64 0 0 0
03/11/2021
213.64
 511,600 214.18 215.27 213.64 0 0 0
02/11/2021
214.09
 489,205 213.82 214.64 213.64 0 300 -0.1
01/11/2021
213.64
 737,710 213 219.09 212.82 0 23,800 -5.6
29/10/2021
212.73
 589,800 212.55 214.55 212.55 0 86,700 -20.3
28/10/2021
212.45
 546,400 210.91 212.45 210.82 12,300 2,500 2.3
27/10/2021
210.82
 525,600 208.45 212.73 208.45 1,100 0 0.3
25/10/2021
208.18
 505,800 208 208.64 207.64 0 16,800 -3.8
22/10/2021
207.91
 455,300 207.82 208.45 207.73 0 1,000 -0.2
21/10/2021
207.64
 471,600 207.36 208.27 207.27 1,400 5,900 -1.0
20/10/2021
207.18
 481,600 209 209.91 207.09 1,200 0 0.3
19/10/2021
208.91
 483,000 208.82 209.55 208.73 0 9,200 -2.1
18/10/2021
208.73
 466,300 208.73 209.55 208.64 0 0 0
15/10/2021
208.64
 502,949 208.64 209.09 208.55 400 56,500 -12.9
14/10/2021
208.55
 490,300 208.27 209.09 208.18 0 0 0
13/10/2021
208.18
 475,018 208.18 208.82 208 4,200 0 1.0
12/10/2021
208.09
 509,000 207.82 208.82 207.45 29,000 10,000 4.3
11/10/2021
207.82
 495,500 207.73 208.55 207.73 0 53,300 -12.2
08/10/2021
207.64
 532,409 207.45 208.09 207.36 0 0 0
07/10/2021
207.36
 490,007 207.36 208 207.18 0 45,300 -10.3
06/10/2021
207.27
 502,500 207.18 207.91 207.09 0 45,100 -10.3
05/10/2021
207.09
 522,500 206.91 208 206.64 0 0 0
04/10/2021
206.82
 555,500 205.91 206.82 205.82 0 0 0
01/10/2021
205.82
 547,900 207.36 207.73 205.36 16,500 4,600 2.7
30/09/2021
207.27
 571,102 206.73 207.55 206.55 17,200 0 3.9
29/09/2021
206.64
 586,400 206.64 207 204.91 6,100 0 1.4
28/09/2021
206.55
 649,200 206.18 206.91 205.82 17,200 14,200 0.7
27/09/2021
206
 661,600 206.18 206.82 204.55 17,200 0 3.9
24/09/2021
206
 707,400 205.91 206.82 205.73 17,200 3,100 3.2
23/09/2021
205.82
 729,326 205.09 206.09 204.82 0 0 0
22/09/2021
205
 722,510 204.45 205.64 203.18 0 50,500 -11.4
21/09/2021
204.36
 862,250 204.45 205.27 200.91 1,650 1,000 0.1
20/09/2021
204.36
 785,100 204 205.09 204 0 1,900 -0.4
17/09/2021
204
 3,572,000 204 206.18 204 2,601,100 1,093,300 340.2
16/09/2021
203.82
 1,040,300 203.55 206 203.55 0 0 0
15/09/2021
203.45
 1,248,911 202.82 207.36 202.82 53,000 0 11.9
14/09/2021
202.27
 1,970,100 202.73 208.36 202.27 573,900 0 130.3
13/09/2021
202.09
 1,718,200 206.27 206.27 201.82 525,900 0 117.3
09/09/2021
198.55
 657,200 198.45 199.36 198.27 500 1,500 -0.2
08/09/2021
198.18
 521,100 198.18 198.82 198.09 2,400 0 0.5
07/09/2021
198.09
 483,901 197.91 198.64 197.73 0 0 0
06/09/2021
197.91
 505,901 197.55 198.64 197.55 29,000 100 6.3
01/09/2021
197.45
 529,600 197.45 198.55 197.36 500 500 0.0
31/08/2021
197.27
 895,374 195.64 197.27 195.45 214,000 500 46.0
30/08/2021
195.36
 481,000 195.18 195.91 195.09 0 0 0
27/08/2021
195
 484,400 195 195.73 194 0 0 0
26/08/2021
194.82
 529,800 194.82 196.36 193.91 3,700 0 0.8
25/08/2021
194.64
 524,613 194.55 195.45 194.45 0 0 0
24/08/2021
194.45
 511,810 194.55 195.55 194.36 1,500 3,600 -0.4
23/08/2021
194.27
 481,520 195.09 195.45 194 0 1,300 -0.3
19/08/2021
194.82
 509,700 194.73 195.73 194.09 0 0 0
18/08/2021
194.55
 539,900 194.27 195.27 194.18 22,200 0 4.8
17/08/2021
194.09
 513,901 193.82 194.91 193.73 0 100 0.0
16/08/2021
193.64
 524,000 201.82 201.82 193 0 0 0
13/08/2021
192.82
 497,100 192.82 193.73 191.27 0 0 0
12/08/2021
192.64
 542,900 192.45 193.36 192.27 0 100 0.0
11/08/2021
192.27
 625,900 192.91 194.55 191.82 0 0 0
10/08/2021
191.73
 562,200 191.36 192.36 191.18 0 900 -0.2
09/08/2021
191.18
 505,300 190.91 191.91 190.73 0 0 0
06/08/2021
190.73
 518,100 191.27 192.64 190.73 500 0 0.1
04/08/2021
190.64
 563,258 209.09 209.09 189.55 0 0 0

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