Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2023	34.73	51,805	35.18	35.18	31.64	0	47,200	-1.8
13/02/2023	35.09	19,161	35.45	35.45	34.45	100	8,560	-0.3
10/02/2023	35.36	12,903	36.09	36.09	35.27	0	7,300	-0.3
09/02/2023	36	12,146	36.45	36.55	36	0	3,600	-0.1
08/02/2023	36.36	20,101	36.45	36.73	36.27	9,500	10,400	-0.0
07/02/2023	36.36	8,710	37	37	36.36	0	1,600	-0.1
06/02/2023	36.91	8,500	37.18	37.18	36.91	0	1,700	-0.1
03/02/2023	37.09	23,630	36.91	37.09	36.82	12,600	14,900	-0.1
02/02/2023	36.82	64,683	36.64	37.73	36.64	49,900	20,300	1.2
01/02/2023	36.55	15,960	37.82	37.82	36.55	0	6,600	-0.3
31/01/2023	37.73	6,860	37.82	37.82	37.45	0	4,400	-0.2
30/01/2023	37.73	7,500	38.27	38.36	37.73	0	2,400	-0.1
27/01/2023	38.18	22,440	37.91	38.45	37.91	15,200	11,900	0.1
19/01/2023	37.91	27,200	37.64	38.09	37.55	16,700	13,500	0.1
18/01/2023	37.55	38,500	37.18	37.91	37.18	27,100	13,800	0.6
17/01/2023	37.18	11,881	37	37.18	36.55	0	8,000	-0.3
16/01/2023	36.91	11,900	37.27	37.45	36.73	2,300	9,200	-0.3
13/01/2023	37.18	7,102	37.09	37.45	37.09	1,300	200	0.0
12/01/2023	37	10,045	37.27	37.64	36.91	1,700	300	0.1
11/01/2023	37.18	23,260	37	37.64	36.91	37,000	22,600	0.6
10/01/2023	36.91	15,350	37.27	37.27	36.27	500	1,300	-0.0
09/01/2023	37.27	10,900	37.91	37.91	37.09	0	800	-0.0
06/01/2023	37.82	16,400	38.18	38.18	37.45	6,200	800	0.2
05/01/2023	38.18	36,543	37.91	38.55	37.73	17,100	2,900	0.6
04/01/2023	37.82	21,309	37.64	38	37.55	13,300	1,000	0.5
03/01/2023	37.55	47,973	35.55	38.18	35.45	36,100	2,100	1.4
30/12/2022	35.45	27,700	35	35.64	34.73	0	2,500	-0.1
29/12/2022	34.91	29,200	34.45	35.09	33.64	0	1,000	-0.0
28/12/2022	34.36	16,300	33.09	34.36	32.91	0	1,700	-0.1
27/12/2022	33	28,700	32.82	34	32.73	9,500	2,300	0.3
26/12/2022	32.82	51,300	33.73	33.82	31.45	200	17,300	-0.6
23/12/2022	33.64	42,600	33.82	33.91	30.45	800	1,500	-0.0
22/12/2022	33.82	42,702	33.73	34	33.27	0	3,000	-0.1
21/12/2022	33.64	51,100	34.18	34.36	32.45	500	1,300	-0.0
20/12/2022	34.09	57,200	35	36.27	33.09	0	1,800	-0.1
19/12/2022	35	43,600	32.18	35.18	32.18	2,400	10,700	-0.3
16/12/2022	32.09	1,861,800	34.18	34.82	32.09	273,600	1,840,000	-55.3
15/12/2022	34	41,800	34.64	34.73	34	13,400	35,200	-0.8
14/12/2022	34.55	57,850	36	36.09	34.55	10,000	49,900	-1.5
13/12/2022	35.91	88,600	36.09	36.27	33.64	44,700	75,100	-1.2
12/12/2022	36	78,084	38.73	38.91	35.64	9,100	49,500	-1.6
09/12/2022	38.73	26,001	38.45	38.91	38.27	7,600	900	0.3
08/12/2022	38.36	37,875	37.82	38.82	37.82	19,000	1,757	0.7
07/12/2022	37.73	53,852	37.27	38.09	37.27	42,900	0	1.8
06/12/2022	37.27	54,230	37.09	38.18	37	6,600	230	0.3
05/12/2022	37	23,670	36.55	37	36.45	5,700	8,170	-0.1
02/12/2022	36.45	85,400	36.45	36.73	36.36	41,100	58,300	-0.7
01/12/2022	36.36	58,131	35.27	36.64	35.27	24,700	33,600	-0.4
30/11/2022	35.18	70,100	38.09	38.09	35.18	17,100	68,100	-2.0
29/11/2022	38	59,722	37.09	38	37	54,500	900	2.2
28/11/2022	37	26,421	36.45	37.64	36.45	19,600	9,421	0.4
25/11/2022	36.36	9,800	37	37.27	36.36	0	700	-0.0
24/11/2022	36.91	4,500	37	37	36.73	0	2,100	-0.1
23/11/2022	36.91	12,601	37	37.27	36.91	7,600	1,100	0.3
22/11/2022	36.91	8,421	36.91	37.09	36.82	3,800	3,500	0.0
21/11/2022	36.82	9,500	36.91	37.09	36.82	5,700	800	0.2
18/11/2022	36.82	6,300	37	37.09	36.82	3,800	700	0.1
17/11/2022	36.91	25,847	36.45	37.27	36.36	22,000	900	0.9
16/11/2022	36.36	23,200	35.64	36.82	35.55	19,000	900	0.7
15/11/2022	35.55	10,743	35.82	36	35.36	3,800	643	0.1
14/11/2022	35.73	2,900	35.82	35.91	35.64	0	600	-0.0
11/11/2022	35.82	6,100	36	36.18	35.73	0	3,200	-0.1
10/11/2022	35.82	3,200	35.91	36.09	35.73	0	0	0
09/11/2022	35.91	18,200	36	36.27	35.45	900	13,500	-0.5
08/11/2022	36	11,200	35.09	36.27	35	0	0	0
07/11/2022	35	4,873	35.18	35.45	35	0	0	0
04/11/2022	35.18	10,500	34.73	35.64	34.73	0	1,300	-0.1
03/11/2022	35.36	5,400	34.82	35.55	34.73	0	200	-0.0
02/11/2022	34.73	13,200	35.09	36.27	34.73	2,300	3,800	-0.1
01/11/2022	35	22,510	35.09	35.91	35	0	14,610	-0.6
31/10/2022	35	23,309	38.36	38.64	35	0	21,609	-0.9
28/10/2022	38.36	4,500	37.82	38.36	37.82	0	100	-0.0
27/10/2022	37.73	5,973	37.27	37.73	37.18	0	100	-0.0
26/10/2022	37.18	4,400	37.18	37.27	37	0	0	0
25/10/2022	37.18	7,200	37	37.18	36.82	0	0	0
24/10/2022	36.91	5,300	37.09	37.36	36.91	0	0	0
21/10/2022	37.09	5,801	37.36	37.45	37.09	0	0	0
20/10/2022	37.36	4,900	37.36	37.55	37.18	0	0	0
19/10/2022	37.27	5,504	37.36	37.55	37.27	0	0	0
18/10/2022	37.27	4,500	37.18	37.55	37.18	0	0	0
17/10/2022	37.09	14,800	37.55	37.91	37.09	0	8,000	-0.3
14/10/2022	37.45	5,504	37.36	37.64	37.27	0	0	0
13/10/2022	37.27	6,950	37.09	37.45	37.09	1,000	50	0.0
12/10/2022	37.09	7,600	36.45	37.18	36.45	0	0	0
11/10/2022	36.36	22,500	36.82	37.27	36.36	14,700	0	0.6
10/10/2022	36.82	18,000	35.55	36.82	35.18	9,700	0	0.4
07/10/2022	35.45	11,300	37.36	37.36	35.18	0	0	0
06/10/2022	37.27	11,700	39.45	39.45	37.27	0	0	0
05/10/2022	39.36	8,800	38.73	39.55	38.73	4,500	0	0.2
04/10/2022	38.64	11,700	39.18	39.73	38.64	0	0	0
03/10/2022	39.09	8,901	41	41	39.09	0	0	0
30/09/2022	40.91	12,900	41	41	39.73	0	0	0
29/09/2022	40.91	14,100	41.18	41.82	40.73	0	4,900	-0.2
28/09/2022	41.09	13,201	41.73	41.73	40.73	0	0	0
27/09/2022	41.64	9,500	41.64	41.82	41.55	0	0	0
26/09/2022	41.55	14,100	42.91	43	41.36	0	0	0
23/09/2022	42.82	17,000	43.36	43.64	42.82	0	6,000	-0.3
22/09/2022	43.36	34,900	43.55	43.55	40.18	0	27,200	-1.3
21/09/2022	43.45	13,900	43.64	43.64	43.18	2,200	1,300	0.0
20/09/2022	43.64	27,900	43.45	43.64	43.18	0	3,000	-0.1

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0.20	0.56%	25,200	-132	-0.0	35.50 35.90 35.80
2 tháng (2024-07-22)	0.40	1.13%	74,500	-1,117	-0.0	34.70 35.90 35.80
3 tháng (2024-06-21)	0.60	1.70%	157,000	-8,975	-0.3	34.70 35.90 35.80
6 tháng (2024-03-25)	0.90	2.58%	414,269	-93,847	-3.3	34.70 35.90 35.80
12 tháng (2023-09-25)	0.80	2.29%	1,948,044	-369,343	-12.8	34.70 37 35.80
24 tháng (2022-09-30)	-5.11	-12.49%	10,717,351	-3,716,675	-132.9	32.09 40.91 35.80
36 tháng (2021-10-05)	-171.29	-82.71%	88,572,472	-5,295,096	-313.7	32.09 251.82 35.80
60 tháng (2020-06-19)	31.94	828.24%	238,060,235	384,993	881.0	3.86 251.82 35.80

CTCP Thaiholdings (thd)

THỐNG KÊ GIAO DỊCH