CTCP DRH Holdings (drh)

2.33
0.15
(6.88%)
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
(2025-12-29) 		-0.11 -4.80% 9,741,400 200 0.0
2.11
2.33
2.33
2 tháng
(2025-12-01) 		-0.13 -5.63% 20,361,600 82,300 0.2
2.11
2.56
2.33
3 tháng
(2025-10-30) 		-0.30 -12.10% 29,936,000 105,800 0.2
2.11
2.56
2.33
6 tháng
(2025-08-01) 		-1.21 -35.69% 92,925,500 999,400 3.5
2.05
3.58
2.33
12 tháng
(2025-02-03) 		0.28 14.74% 217,784,500 1,576,918 6.6
1.77
3.95
2.33
24 tháng
(2024-02-15) 		-2.60 -54.39% 351,846,100 1,627,229 6.8
1.77
5.09
2.33
36 tháng
(2023-02-13) 		-2.34 -51.77% 1,201,848,800 1,974,829 7.7
1.77
7.91
2.33
60 tháng
(2021-02-23) 		-6.25 -74.15% 2,158,110,000 689,787 -14.2
1.77
28.50
2.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
8.39
 2,188,100 7.85 8.39 7.99 145,700 4,900 1.2
21/06/2022
7.85
 2,223,900 7.85 7.85 7.33 84,200 0 0.7
20/06/2022
7.85
 3,947,000 7.99 7.99 7.44 122,700 0 0.9
17/06/2022
7.99
 1,522,500 8.59 8.59 7.99 15,000 0 0.1
16/06/2022
8.59
 3,134,300 9.04 9.10 8.59 0 0 -0.1
15/06/2022
9.04
 1,990,800 9.72 9.72 9.04 0 0 -0.1
14/06/2022
9.72
 2,698,200 10.45 10.45 9.72 0 0 -0.1
13/06/2022
10.45
 1,312,000 11.20 11.20 10.45 0 0 -0.1
10/06/2022
11.20
 909,400 11.90 11.95 11.20 0 0 -0.1
09/06/2022
11.90
 1,170,100 11.70 12.10 11.60 0 0 -0.1
08/06/2022
11.70
 1,870,000 11.55 12.05 11.10 0 0 -0.1
07/06/2022
11.55
 1,750,100 12.40 12.40 11.55 0 0 -0.1
06/06/2022
12.40
 1,271,200 13.20 13.40 12.40 0 0 0
03/06/2022
13.20
 1,500,300 13.25 13.30 12.70 0 0 -0.1
02/06/2022
13.25
 2,377,800 13.70 13.70 12.80 0 4,000 -0.1
01/06/2022
13.70
 2,476,000 14 14 13.05 0 0 0
31/05/2022
14
 706,100 14.75 14.75 14 0 0 0
30/05/2022
14.75
 764,500 14.60 14.80 14.40 0 0 0
27/05/2022
14.60
 630,200 14.55 14.75 14.05 0 0 0
26/05/2022
14.55
 781,300 14.80 14.80 14.30 0 0 0
25/05/2022
14.80
 967,400 14.50 14.90 14.15 0 0 0
24/05/2022
14.50
 349,700 14 14.50 13.55 0 0 0
23/05/2022
14
 1,106,200 14.30 14.95 13.70 0 0 0
20/05/2022
14.30
 1,082,500 14.10 14.55 13.85 0 0 0
19/05/2022
14.10
 855,200 14.20 14.20 13.50 0 0 0
18/05/2022
14.20
 933,600 14.20 14.80 13.90 0 0 0
17/05/2022
14.20
 453,600 13.35 14.20 13.20 0 0 0
16/05/2022
13.35
 908,900 13.35 14.20 13.10 0 0 0
13/05/2022
13.35
 892,800 14.35 14.40 13.35 0 0 0
12/05/2022
14.35
 442,500 15.40 15.40 14.35 0 0 0
11/05/2022
15.40
 675,400 14.70 15.40 14.05 0 0 0
10/05/2022
14.70
 963,000 13.80 14.70 12.85 0 100 -0.0
09/05/2022
13.80
 459,500 14.80 14.80 13.80 0 0 0
06/05/2022
14.80
 476,400 15.90 15.90 14.80 0 0 0
05/05/2022
15.90
 992,900 16.40 16.50 15.30 0 0 0
04/05/2022
16.40
 633,200 16.70 16.70 15.80 0 0 0
29/04/2022
16.70
 840,700 16.30 16.70 16 0 0 0
28/04/2022
16.30
 897,100 16.50 16.70 16 0 0 0
27/04/2022
16.50
 1,359,700 16 16.80 15.30 0 0 0
26/04/2022
16
 932,800 15.30 16 14.25 0 0 0
25/04/2022
15.30
 898,200 16.40 16.40 15.30 0 300 -0.0
22/04/2022
16.40
 1,184,000 16.90 17 15.75 0 700 -0.0
21/04/2022
16.90
 1,724,000 15.85 16.90 14.75 0 0 0
20/04/2022
15.85
 1,185,900 17 17 15.85 0 0 0
19/04/2022
17
 987,700 18.25 18.30 17 0 0 0
18/04/2022
18.25
 1,370,800 19.60 19.60 18.25 0 1,300 -0.0
15/04/2022
19.60
 1,048,700 19.80 19.80 18.75 0 0 0
14/04/2022
19.80
 1,382,800 20 20.30 19 0 0 0
13/04/2022
20
 2,297,100 18.90 20 17.60 0 0 0
12/04/2022
18.90
 1,445,300 20.30 20.40 18.90 0 300 -0.0
08/04/2022
20.30
 1,266,300 20.20 20.50 19 0 0 0
07/04/2022
20.20
 1,283,600 20.20 20.80 20.10 0 0 0
06/04/2022
20.20
 2,040,800 20.35 21.05 19.30 0 200 -0.0
05/04/2022
20.35
 1,149,300 20.35 20.55 20.05 0 0 0
04/04/2022
20.35
 1,055,400 20.20 20.80 20.20 0 0 0
01/04/2022
20.20
 949,700 19.80 20.40 19.60 0 3,000 -0.1
31/03/2022
19.80
 1,040,600 19.90 20.50 19.70 0 1,000 -0.0
30/03/2022
19.90
 2,193,100 20.60 21.20 19.60 0 0 0
29/03/2022
20.60
 1,317,900 20.30 21.45 20.30 0 2,500 -0.1
28/03/2022
20.30
 2,866,300 21.70 21.70 20.20 0 0 0
25/03/2022
21.70
 2,406,000 21.05 22.50 21.05 0 0 0
24/03/2022
21.05
 2,070,300 20.50 21.40 20.25 0 0 0
23/03/2022
20.50
 1,510,000 20.60 20.90 20.20 0 0 0
22/03/2022
20.60
 1,890,700 21.10 21.50 20.55 0 0 0
21/03/2022
21.10
 2,057,300 20.30 21.50 20.10 0 0 0
18/03/2022
20.30
 2,113,000 19.65 20.70 19.90 0 0 0
17/03/2022
19.65
 1,584,400 18.40 19.65 18.35 0 0 0
16/03/2022
18.40
 1,091,600 18.40 18.60 18.20 0 0 0
15/03/2022
18.40
 1,445,700 18.25 18.95 18 0 0 0
14/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
14/03/2022
18.25
 1,648,100 17.10 18.25 18.15 0 0 0
11/03/2022
17.10
 5,137,100 17.79 17.87 16.60 0 0 0
10/03/2022
17.79
 1,798,100 18.33 19.26 17.79 0 0 0
09/03/2022
18.33
 1,791,800 18.26 18.72 17.22 0 1,000 -0.0
08/03/2022
18.26
 3,034,700 19.37 19.37 18.02 0 10,000 -0.2
07/03/2022
19.37
 1,957,500 20.03 20.03 18.95 0 0 0
04/03/2022
20.03
 1,746,200 19.87 20.60 19.83 0 0 0
03/03/2022
19.87
 1,847,400 20.03 20.41 19.64 0 0 0
02/03/2022
20.03
 1,289,900 20.14 20.49 19.72 0 0 0
01/03/2022
20.14
 2,065,900 20.07 21.18 20.07 0 10,000 -0.3
28/02/2022
20.07
 1,766,000 18.76 20.07 17.49 0 9,500 -0.2
25/02/2022
18.76
 1,478,800 18.72 19.22 18.56 0 2,000 -0.0
24/02/2022
18.72
 2,021,600 19.06 19.06 17.75 0 38,000 -0.9
23/02/2022
19.06
 824,800 18.45 19.26 18.49 0 1,700 -0.0
22/02/2022
18.45
 3,202,500 19.83 19.83 18.45 0 66,400 -1.6
21/02/2022
19.83
 1,960,200 19.87 20.76 19.64 9,800 28,800 -0.5
18/02/2022
19.87
 1,721,100 18.91 19.99 18.10 29,000 2,200 0.7
17/02/2022
18.91
 2,195,300 18.60 19.76 18.33 2,300 96,800 -2.3
16/02/2022
18.60
 1,978,900 17.41 18.60 17.72 5,500 800 0.1
15/02/2022
17.41
 901,600 17.25 17.68 16.95 300 52,900 -1.2
14/02/2022
17.25
 1,340,400 16.83 17.83 15.79 16,800 500 0.4
11/02/2022
16.83
 1,093,000 17.79 17.79 16.64 1,000 15,500 -0.3
10/02/2022
17.79
 1,600,500 17.18 18.37 17.33 0 110,300 -2.5
09/02/2022
17.18
 3,036,900 16.06 17.18 14.94 44,600 20,900 0.5
08/02/2022
16.06
 1,644,400 17.25 17.29 16.06 5,700 40,300 -0.7
07/02/2022
17.25
 1,086,000 17.10 18.18 16.91 0 21,200 -0.5
28/01/2022
17.10
 2,208,100 17.37 17.37 16.18 1,200 18,800 -0.4
27/01/2022
17.37
 679,800 18.64 18.64 17.37 0 2,400 -0.1
26/01/2022
18.64
 1,910,700 20.03 20.07 18.64 900 19,000 -0.4
25/01/2022
20.03
 3,781,900 19.76 20.07 18.41 55,100 1,000 1.3
24/01/2022
19.76
 859,200 21.22 21.22 19.76 0 5,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |