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)
14/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/08/2023
37.60
 34,914 37.40 37.90 37.40 0 192 0.0
11/08/2023
37.27
 24,434 37.36 37.73 37.09 0 0 0
10/08/2023
37.27
 96,932 37 37.91 37 2,400 2,932 0.0
09/08/2023
37
 21,000 37.27 37.45 36.82 100 700 0.0
08/08/2023
37.27
 30,910 37.09 37.55 37.09 0 1,400 -0.1
07/08/2023
37.09
 84,233 36.73 38.45 36.73 0 7,400 -0.3
04/08/2023
36.64
 4,201 36.45 36.64 36.36 0 400 0.0
03/08/2023
36.36
 8,199 36.64 36.73 36.27 0 473 0.0
02/08/2023
36.55
 5,234 36.73 36.73 36.55 0 134 0.0
01/08/2023
36.64
 22,710 36.45 36.82 36.36 10,500 0 0.4
31/07/2023
36.36
 9,235 36.27 36.45 36.27 0 3,500 -0.1
28/07/2023
36.18
 8,234 36.18 36.36 36.09 0 1,834 -0.1
27/07/2023
36.09
 9,845 36.45 36.55 36.09 0 1,635 -0.1
26/07/2023
36.36
 6,072 36.64 36.64 36.27 0 1,035 0.0
25/07/2023
36.55
 5,200 36.55 36.55 36.36 0 1,200 0.0
24/07/2023
36.45
 7,582 36.36 36.55 36.27 0 2,737 -0.1
21/07/2023
36.36
 8,110 36.55 36.55 36.27 0 0 0
20/07/2023
36.45
 8,800 36.55 36.55 36.27 2,000 2,200 0.0
19/07/2023
36.45
 9,744 36 36.45 36 7,600 2,444 0.2
18/07/2023
35.91
 8,194 36.09 36.09 35.73 100 2,444 -0.1
17/07/2023
36
 5,494 36 36 35.91 0 3,344 -0.1
14/07/2023
35.91
 4,447 35.91 36 35.82 0 2,947 -0.1
13/07/2023
35.82
 3,300 35.73 35.82 35.64 0 700 0.0
12/07/2023
35.64
 13,445 36 36 35.55 0 11,545 -0.5
11/07/2023
35.91
 5,331 35.73 36 35.73 100 1,000 0.0
10/07/2023
32.27
 5,206 32.18 32.27 32.09 0 283 0.0
07/07/2023
35.91
 10,755 36 36 35.64 0 9,700 -0.4
06/07/2023
35.91
 23,100 36.18 36.18 35.64 0 20,700 -0.8
05/07/2023
36.18
 4,304 36.18 36.36 36.09 0 904 0.0
04/07/2023
36.09
 7,307 36.36 36.36 35.91 0 1,404 -0.1
03/07/2023
36.27
 9,204 36.18 36.45 36.18 0 1,704 -0.1
30/06/2023
117.45
 4,700 114.55 117.45 112.91 0 300 0.0
29/06/2023
36.09
 8,111 36.36 36.45 36.09 0 1,411 -0.1
28/06/2023
36.27
 7,600 36.09 36.36 36.09 1,200 2,200 0.0
27/06/2023
36
 4,702 36 36.18 35.91 0 2,100 -0.1
26/06/2023
35.91
 11,922 36.18 36.27 35.73 100 1,622 -0.1
23/06/2023
36.09
 2,701 36 36.18 36 0 400 0.0
22/06/2023
36
 17,144 36.27 36.45 35.64 0 13,700 -0.5
21/06/2023
36.18
 14,000 36.27 36.27 35.64 0 9,600 -0.4
20/06/2023
117.45
 4,700 114.55 117.45 112.91 0 300 0.0
19/06/2023
36
 5,165 36.18 36.36 36 0 920 0.0
16/06/2023
36.18
 8,301 36 36.36 36 0 1,100 0.0
15/06/2023
36.09
 6,018 36.27 36.45 36 0 818 0.0
14/06/2023
36.18
 7,641 36.45 36.55 36.09 0 1,120 0.0
13/06/2023
117.45
 4,700 114.55 117.45 112.91 0 300 0.0
12/06/2023
36.18
 12,600 36.55 36.73 35.91 0 1,400 -0.1
09/06/2023
36.45
 8,750 36.64 36.82 36.27 0 800 0.0
08/06/2023
36.55
 24,135 36.91 37.09 36.55 0 2,000 -0.1
07/06/2023
36.82
 14,220 36.73 37.36 36.73 0 2,200 -0.1
06/06/2023
36.64
 13,150 36.45 37.27 36.45 0 1,600 -0.1
05/06/2023
36.45
 9,700 36.36 36.64 36.27 0 7,300 -0.3
02/06/2023
36.27
 16,614 36.27 36.36 36 0 15,410 -0.6
01/06/2023
36.18
 5,556 36.18 36.36 36.09 0 600 0.0
31/05/2023
36.09
 17,350 36.36 36.64 35.91 0 14,100 -0.6
30/05/2023
36.27
 19,150 36.64 36.73 36.09 0 13,200 -0.5
29/05/2023
36.55
 9,158 36.36 36.64 36.36 0 1,358 -0.1
26/05/2023
36.27
 5,058 36.27 36.36 36.18 0 858 0.0
25/05/2023
36.18
 9,362 36.45 36.55 36 0 6,762 -0.3
24/05/2023
36.36
 5,000 36.27 36.45 36.18 0 300 0.0
23/05/2023
36.18
 7,456 36.55 36.64 36.18 0 1,100 0.0
22/05/2023
36.45
 7,708 36.45 36.45 36.27 0 958 0.0
19/05/2023
36.36
 8,451 36.36 36.82 36.27 0 500 0.0
18/05/2023
36.27
 4,602 36.09 36.36 36 0 200 0.0
17/05/2023
36
 7,380 36.27 36.45 35.91 0 420 0.0
16/05/2023
36.18
 7,680 36.45 36.64 36.18 0 619 0.0
15/05/2023
36.36
 8,850 36.36 36.55 36.27 0 500 0.0
12/05/2023
36.27
 7,246 36.45 36.55 36.09 300 421 0.0
11/05/2023
36.36
 6,383 36.36 36.45 36.36 0 320 0.0
10/05/2023
36.27
 7,719 36.18 36.36 36.18 0 419 0.0
09/05/2023
36.09
 11,371 35.82 36.09 35.45 0 620 0.0
08/05/2023
35.82
 10,470 35.64 35.82 35.55 0 8,120 -0.3
05/05/2023
35.64
 7,600 35.45 35.91 35.45 0 400 0.0
04/05/2023
35.45
 51,963 35.91 36.09 33.91 500 47,500 -1.8
28/04/2023
35.91
 40,907 35.73 36.18 35.73 0 200 0.0
27/04/2023
35.73
 11,803 35.73 35.82 35.45 0 11,000 -0.4
26/04/2023
35.73
 11,600 35.64 35.73 35.09 0 10,000 -0.4
25/04/2023
35.55
 9,300 35.82 35.82 35.09 0 400 0.0
24/04/2023
35.73
 5,200 35.73 36 35.73 0 200 0.0
21/04/2023
35.64
 7,339 35.91 36.18 35.64 0 435 0.0
20/04/2023
35.82
 5,150 35.73 35.91 35.73 0 200 0.0
19/04/2023
35.64
 7,441 36 36.73 35.64 0 441 0.0
18/04/2023
35.91
 7,350 35.91 36.27 35.82 0 300 0.0
17/04/2023
35.82
 6,710 35.73 36.18 35.73 0 300 0.0
14/04/2023
35.64
 9,641 35.55 35.82 35.36 0 538 0.0
13/04/2023
35.45
 5,535 35.55 35.91 35.45 0 435 0.0
12/04/2023
35.45
 7,800 35.73 35.73 35.27 0 4,000 -0.2
11/04/2023
35.64
 6,801 35.64 35.73 35.45 0 4,600 -0.2
10/04/2023
32.18
 19,816 31.73 32.27 31.73 0 300 0.0
07/04/2023
35.73
 5,488 36 36.09 35.55 0 1,488 -0.1
06/04/2023
35.91
 8,950 36.09 36.18 35.91 0 3,400 -0.1
05/04/2023
36
 13,334 36 36.09 35.91 7,600 11,082 -0.1
04/04/2023
35.91
 6,378 36.09 36.18 35.91 0 4,778 -0.2
03/04/2023
36.09
 9,145 36.09 36.27 36 0 7,100 -0.3
31/03/2023
36
 5,701 35.91 36.18 35.82 0 300 0.0
30/03/2023
35.82
 7,278 35.73 36.09 35.64 0 778 0.0
29/03/2023
35.64
 9,042 35.55 36 35.27 0 542 0.0
28/03/2023
35.45
 6,631 35.82 35.82 35.45 0 528 0.0
27/03/2023
35.73
 35,888 35.73 36.09 34.91 7,600 2,828 0.2
24/03/2023
35.64
 7,691 35.36 35.82 35.36 0 491 0.0
23/03/2023
35.18
 92,554 36.09 36.18 32.73 0 86,400 -3.2

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