CTCP Thaiholdings (thd)

35.80
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/10/2021
208.36
 470,400 208.18 208.73 208.18 0 25,000 -5.7
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 2,400 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
10/09/2021
199.18
 786,500 198.55 202.64 198.55 1,000 0 0.2
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
20/08/2021
194
 499,900 194.82 196.36 193.82 0 0 0
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
05/08/2021
191.18
 539,400 190.64 191.82 189.45 19,700 0 4.1
04/08/2021
190.64
 563,258 209.09 209.09 189.55 0 0 0
03/08/2021
190.45
 509,100 190.18 191.55 189 0 0 0
02/08/2021
190.18
 523,920 189.91 191.27 189.91 0 0 0
30/07/2021
189.91
 590,451 189.55 190.64 189.55 0 0 0
29/07/2021
189.45
 661,311 188.73 191.91 188.55 0 0 0
28/07/2021
188.55
 479,530 183.64 189.55 170.55 0 0 0
27/07/2021
188.09
 506,300 188.18 188.91 170 0 0 0
26/07/2021
187.73
 522,001 187.18 188.36 187 0 0 0
23/07/2021
187.18
 541,300 187.18 188.09 185.45 5,000 0 1.0
22/07/2021
187.09
 579,806 185.64 187.55 185.09 0 2,200 -0.5
21/07/2021
185.27
 571,300 184.45 186.09 184.27 12,600 0 2.6
20/07/2021
184.36
 681,600 183.91 185.64 183.73 0 5,000 -1.0
19/07/2021
183.73
 529,700 186.55 187.55 183.73 1,200 0 0.2
16/07/2021
186.55
 623,600 186.64 188.73 186.18 0 0 0
15/07/2021
186.18
 638,601 185.36 187.27 185.36 1,100 0 0.2
14/07/2021
185.27
 690,300 185.18 187.27 183.55 8,100 0 1.7
13/07/2021
184.91
 641,900 187.91 190 184.91 0 22,600 -4.7
12/07/2021
187.82
 641,400 187.64 189.09 181.82 12,900 0 2.7
09/07/2021
187.55
 854,705 187.45 189.36 184.27 39,605 0 8.2
08/07/2021
187.09
 755,915 185.45 188.91 185.45 46,215 3,000 8.9

Chính sách bảo mật | Điều khoản sử dụng |