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)
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 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
20/11/2020
18.73
 7,800 18.73 18.73 17.80 0 0 0
19/11/2020
17.03
 6,100 16.42 18.06 16.42 0 0 0
18/11/2020
16.42
 13,400 16.51 16.51 16.32 0 0 0
17/11/2020
16.32
 18,700 16.14 16.32 16.14 0 0 0
16/11/2020
16.14
 17,700 16.02 16.14 15.92 0 0 0
13/11/2020
16.02
 10,800 15.98 16.02 15.82 0 0 0
12/11/2020
15.82
 21,300 15.92 15.96 15.62 0 0 0
11/11/2020
15.62
 18,700 15.74 15.76 15.62 0 0 0
10/11/2020
15.74
 20,000 15.70 15.78 15.62 0 0 0
09/11/2020
15.70
 9,100 15.53 15.70 15.43 0 0 0
06/11/2020
15.53
 26,100 15.68 15.68 15.43 0 0 0
05/11/2020
15.59
 17,300 15.66 15.70 15.43 0 0 0
04/11/2020
15.66
 7,600 15.53 15.68 15.47 0 0 0
03/11/2020
15.64
 6,100 15.72 15.74 15.43 0 0 0
02/11/2020
15.72
 10,600 15.82 15.82 15.72 0 0 0
30/10/2020
15.82
 8,800 15.92 15.94 15.70 0 0 0
29/10/2020
15.92
 35,000 15.82 16.02 15.62 0 0 0
28/10/2020
16.02
 4,700 16.32 16.42 16.02 0 0 0
27/10/2020
16.42
 7,400 16.61 16.71 16.42 0 0 0
26/10/2020
16.71
 9,920 16.61 16.77 16.61 0 0 0
23/10/2020
16.71
 7,100 16.71 16.73 16.67 0 0 0
22/10/2020
16.71
 8,300 16.87 16.87 16.61 0 0 0
21/10/2020
16.91
 10,800 16.93 16.93 16.91 0 0 0
20/10/2020
16.93
 10,100 17.01 17.01 16.87 0 0 0
19/10/2020
17.01
 23,800 16.77 17.01 16.61 0 0 0
16/10/2020
16.77
 19,940 16.61 16.79 16.57 0 0 0
15/10/2020
16.61
 10,125 16.48 16.61 16.22 0 0 0
14/10/2020
16.48
 5,000 16.81 16.81 16.48 0 0 0
13/10/2020
16.81
 4,100 17.05 17.05 16.81 0 0 0

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