CTCP DRH Holdings (drh)

1.50
0.02
(1.35%)
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
(2026-06-29) 		-0.58 -28.86% 3,610,400 -6,800 0
1.43
2.01
1.48
2 tháng
(2026-05-29) 		-0.59 -29.21% 8,158,700 -18,900 0
1.43
2.13
1.48
3 tháng
(2026-04-29) 		-0.96 -40.17% 15,836,300 -54,500 0
1.43
2.39
1.48
6 tháng
(2026-01-29) 		-1.06 -42.57% 71,053,400 -426,400 -1.2
1.43
3.31
1.48
12 tháng
(2025-08-04) 		-2 -58.31% 163,325,300 522,500 2.1
1.43
3.58
1.48
24 tháng
(2024-08-07) 		-1.06 -42.57% 306,171,300 1,164,718 5.4
1.43
3.95
1.48
36 tháng
(2023-08-14) 		-5.97 -80.68% 668,976,400 1,651,529 7.7
1.43
7.91
1.48
60 tháng
(2021-08-23) 		-5.96 -80.66% 2,069,941,300 1,314,087 -3.7
1.43
28.50
1.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
1.50
 57,300 1.48 1.53 1.48 0 0 0
28/07/2026
1.48
 109,500 1.43 1.50 1.43 0 1,200 0
27/07/2026
1.43
 110,300 1.51 1.54 1.43 0 0 0
24/07/2026
1.52
 116,400 1.50 1.52 1.48 0 0 0
23/07/2026
1.53
 281,100 1.51 1.58 1.45 0 0 0
22/07/2026
1.50
 177,300 1.60 1.60 1.50 0 0 0
21/07/2026
1.60
 354,900 1.62 1.62 1.57 0 0 0
20/07/2026
1.57
 201,400 1.68 1.77 1.57 0 0 0
17/07/2026
1.68
 160,800 1.72 1.72 1.67 0 5,400 0
16/07/2026
1.72
 184,900 1.78 1.78 1.70 0 0 0
15/07/2026
1.74
 189,200 1.73 1.80 1.73 0 0 0
14/07/2026
1.78
 124,100 1.75 1.80 1.75 0 0 0
13/07/2026
1.75
 128,800 1.79 1.80 1.75 0 0 0
10/07/2026
1.84
 104,800 1.95 1.95 1.84 0 0 0
09/07/2026
1.84
 79,500 1.88 1.88 1.83 0 0 0
08/07/2026
1.82
 389,900 1.77 1.82 1.73 0 0 0
07/07/2026
1.77
 147,400 1.86 1.86 1.77 0 2,600 0
06/07/2026
1.86
 164,000 1.92 1.92 1.82 0 0 0
03/07/2026
1.92
 250,300 1.92 1.96 1.92 0 0 0
02/07/2026
1.97
 201,700 1.95 2.01 1.95 1,200 0 0
01/07/2026
2.01
 74,300 2 2.02 2 0 0 0
30/06/2026
2
 92,800 2.01 2.05 2 0 0 0
29/06/2026
2.01
 76,500 2 2.01 2 0 0 0
26/06/2026
2
 84,600 2 2.02 1.99 0 0 0
25/06/2026
2
 157,900 2.01 2.03 2 0 0 0
24/06/2026
2.01
 159,300 2.02 2.05 2.01 0 0 0
23/06/2026
2.01
 213,200 2.05 2.05 2.01 0 0 0
22/06/2026
2.03
 65,900 2.05 2.07 2.03 0 0 0
19/06/2026
2.05
 321,500 2.06 2.10 2.04 0 0 0
18/06/2026
2.04
 135,500 2.04 2.05 2.03 0 0 0
17/06/2026
2.04
 218,500 2.09 2.09 2.04 0 0 0
16/06/2026
2.06
 171,400 2.06 2.08 2.05 0 0 0
15/06/2026
2.06
 254,400 2.06 2.14 2.05 0 0 0
12/06/2026
2.04
 155,900 2.13 2.13 2.04 0 0 0
11/06/2026
2.08
 124,100 2.19 2.19 2.08 0 0 0
10/06/2026
2.13
 371,300 2.09 2.14 2.05 0 0 0
09/06/2026
2.04
 125,000 2.05 2.07 2.03 0 0 0
08/06/2026
2.03
 455,800 2.04 2.05 2.02 0 0 0
05/06/2026
2.04
 174,600 2.06 2.09 2.04 0 0 0
04/06/2026
2.06
 50,500 2.09 2.09 2.05 0 0 0
03/06/2026
2.08
 361,800 2.03 2.10 2.03 0 0 0
02/06/2026
2.03
 379,000 2.02 2.05 2.02 0 0 0
01/06/2026
2.04
 252,500 2.04 2.06 2.01 0 9,700 0
29/05/2026
2.02
 315,600 2.09 2.09 2.01 0 2,400 0
28/05/2026
2.03
 396,900 2.09 2.12 2.02 3,700 11,600 0
27/05/2026
2.09
 379,800 2.12 2.14 2.08 0 4,200 0
26/05/2026
2.12
 510,900 2.25 2.25 2.10 19,900 6,400 0
25/05/2026
2.17
 232,400 2.26 2.26 2.17 4,300 28,600 0
22/05/2026
2.26
 735,500 2.34 2.34 2.26 0 27,900 0
21/05/2026
2.22
 158,100 2.19 2.22 2.15 0 5,500 0
20/05/2026
2.08
 482,500 2.17 2.17 2.05 42,200 7,000 0
19/05/2026
2.14
 388,000 2.18 2.19 2.14 0 12,700 0
18/05/2026
2.16
 360,700 2.19 2.20 2.15 33,200 19,300 0
15/05/2026
2.19
 373,700 2.20 2.23 2.18 6,900 22,100 0
14/05/2026
2.20
 230,600 2.21 2.23 2.19 8,100 4,500 0
13/05/2026
2.20
 367,500 2.16 2.25 2.16 17,700 7,900 0
12/05/2026
2.19
 392,400 2.22 2.26 2.17 4,000 0 0
11/05/2026
2.25
 423,500 2.29 2.31 2.18 17,100 7,200 0
08/05/2026
2.27
 372,100 2.34 2.34 2.26 0 5,200 0
07/05/2026
2.31
 379,400 2.31 2.34 2.30 3,500 14,400 0
06/05/2026
2.30
 361,000 2.31 2.33 2.28 0 29,500 0
05/05/2026
2.28
 435,000 2.26 2.36 2.26 0 20,500 0
04/05/2026
2.34
 415,900 2.38 2.40 2.33 24,400 6,100 0
29/04/2026
2.39
 281,700 2.39 2.45 2.36 35,900 15,900 0
28/04/2026
2.38
 365,600 2.41 2.41 2.32 25,700 9,000 0
24/04/2026
2.41
 552,800 2.45 2.45 2.31 14,400 0 0
23/04/2026
2.45
 845,700 2.55 2.57 2.40 7,600 25,900 0
22/04/2026
2.46
 366,700 2.30 2.46 2.29 11,000 0 0
21/04/2026
2.30
 851,800 2.36 2.36 2.28 0 31,300 0
20/04/2026
2.36
 533,600 2.35 2.40 2.34 25,900 0 0
17/04/2026
2.39
 338,100 2.42 2.43 2.39 0 0 0
16/04/2026
2.40
 855,400 2.44 2.47 2.40 0 17,300 0
15/04/2026
2.47
 682,300 2.55 2.55 2.44 0 16,000 0
14/04/2026
2.51
 789,200 2.54 2.59 2.48 14,600 700 0
13/04/2026
2.52
 349,800 2.53 2.58 2.50 30,800 27,300 0
10/04/2026
2.56
 488,700 2.61 2.65 2.55 12,900 13,000 0
09/04/2026
2.61
 437,600 2.61 2.65 2.58 7,000 400 0
08/04/2026
2.61
 453,300 2.55 2.63 2.54 22,500 0 0
07/04/2026
2.51
 401,400 2.50 2.52 2.35 21,800 4,900 -0.0
06/04/2026
2.50
 249,200 2.50 2.53 2.48 4,900 1,500 0.0
03/04/2026
2.50
 321,400 2.50 2.60 2.48 13,400 13,400 -0.0
02/04/2026
2.53
 404,000 2.56 2.61 2.49 3,900 0 0.0
01/04/2026
2.56
 502,000 2.65 2.72 2.55 0 0 0
31/03/2026
2.64
 328,200 2.63 2.73 2.62 0 0 0
30/03/2026
2.62
 316,200 2.59 2.64 2.53 10,900 0 0.0
27/03/2026
2.64
 427,700 2.53 2.65 2.48 10,900 0 0.0
26/03/2026
2.53
 394,800 2.52 2.57 2.47 0 5,800 -0.0
25/03/2026
2.52
 609,600 2.53 2.60 2.52 0 0 0
24/03/2026
2.53
 419,000 2.45 2.55 2.45 5,000 1,600 0.0
23/03/2026
2.39
 1,015,500 2.48 2.57 2.38 5,000 1,600 0.0
20/03/2026
2.47
 605,500 2.57 2.57 2.46 800 0 0.0
19/03/2026
2.53
 277,200 2.53 2.60 2.51 1,000 201,600 -0.5
18/03/2026
2.53
 1,291,200 2.68 2.68 2.51 0 0 0
17/03/2026
2.67
 424,600 2.75 2.75 2.61 0 1,000 -0.0
16/03/2026
2.68
 399,000 2.70 2.72 2.66 12,600 15,000 -0.0
13/03/2026
2.68
 420,800 2.65 2.78 2.65 12,600 15,000 -0.0
12/03/2026
2.71
 575,800 2.68 2.78 2.60 0 5,000 -0.0
11/03/2026
2.63
 670,800 2.45 2.63 2.40 9,500 0 0.0
10/03/2026
2.46
 1,354,100 2.44 2.58 2.39 5,800 5,500 0.0
09/03/2026
2.50
 774,800 2.50 2.58 2.50 5,800 5,500 0.0
06/03/2026
2.68
 1,095,900 2.86 2.89 2.67 0 251,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |