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) 		-0.53 -26.37% 3,719,900 -8,000 0
1.43
2.01
1.50
2 tháng
(2026-06-01) 		-0.56 -27.45% 7,952,600 -17,700 0
1.43
2.13
1.50
3 tháng
(2026-05-04) 		-0.86 -36.75% 15,664,100 -75,700 0
1.43
2.34
1.50
6 tháng
(2026-01-30) 		-1.18 -44.36% 70,759,400 -427,600 -1.2
1.43
3.31
1.50
12 tháng
(2025-08-04) 		-1.95 -56.85% 163,434,800 521,300 2.1
1.43
3.58
1.50
24 tháng
(2024-08-08) 		-0.94 -38.84% 305,067,100 1,160,018 5.4
1.43
3.95
1.50
36 tháng
(2023-08-14) 		-5.92 -80% 669,085,900 1,650,329 7.7
1.43
7.91
1.50
60 tháng
(2021-08-24) 		-5.91 -79.99% 2,068,476,300 1,282,587 -4.0
1.43
28.50
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
4.99
 3,815,600 5.15 5.30 4.99 10,600 153,600 -0.7
13/12/2022
5.15
 3,417,800 4.84 5.15 4.51 29,600 160,800 -0.7
12/12/2022
4.84
 3,170,100 4.60 4.92 4.66 77,900 0 0.4
09/12/2022
4.60
 4,687,300 4.30 4.60 4.40 50,100 18,900 0.1
08/12/2022
4.30
 3,607,800 4.50 4.81 4.30 0 0 0.3
07/12/2022
4.50
 3,987,500 4.77 4.97 4.44 88,900 28,300 0.3
06/12/2022
4.77
 10,097,500 5.10 5.45 4.77 0 126,000 -0.6
05/12/2022
5.10
 796,400 4.77 5.10 5.10 0 9,002 -0.0
02/12/2022
4.77
 4,776,100 4.46 4.77 4.25 46,300 75,200 -0.1
01/12/2022
4.46
 4,555,800 4.17 4.46 4.34 1,100 9,000 -0.0
30/11/2022
4.17
 3,924,200 3.90 4.17 3.85 6,550 32,500 -0.1
29/11/2022
3.90
 5,510,100 3.65 3.90 3.65 23,700 53,100 -0.1
28/11/2022
3.65
 1,003,100 3.42 3.65 3.64 0 0 0.3
25/11/2022
3.42
 3,130,100 3.20 3.42 3.29 74,200 0 0.3
24/11/2022
3.20
 1,429,900 3.07 3.23 2.97 36,800 43,400 -0.0
23/11/2022
3.07
 3,140,400 3.30 3.40 3.07 4,800 88,200 -0.3
22/11/2022
3.30
 4,822,100 3.30 3.53 3.15 0 27,400 -0.1
21/11/2022
3.30
 959,400 3.09 3.30 3.20 0 7,404 -0.0
18/11/2022
3.09
 5,283,800 2.89 3.09 2.86 83,500 32,500 0.2
17/11/2022
2.89
 972,600 2.71 2.89 2.87 0 0 0.4
16/11/2022
2.71
 8,982,400 2.89 3.09 2.69 156,800 0 0.4
15/11/2022
2.89
 222,200 3.10 3.10 2.89 0 0 0.0
14/11/2022
3.10
 386,100 3.33 3.33 3.10 15,500 0 0.0
11/11/2022
3.33
 3,328,200 3.57 3.60 3.33 72,200 9,800 0.2
10/11/2022
3.57
 601,800 3.83 3.83 3.57 12,000 20,100 -0.0
09/11/2022
3.83
 1,105,400 3.78 4 3.68 45,900 0 0.2
08/11/2022
3.78
 1,613,500 4.06 4.06 3.78 12,500 1,000 0.0
07/11/2022
4.06
 532,800 4.36 4.36 4.06 13,200 16,500 -0.0
04/11/2022
4.36
 1,620,000 4.68 4.69 4.36 6,000 85,300 -0.3
03/11/2022
4.68
 1,310,600 4.62 4.78 4.48 8,730 28,000 -0.1
02/11/2022
4.62
 670,800 4.60 4.72 4.60 24,600 600 0.1
01/11/2022
4.60
 969,900 4.52 4.67 4.52 58,100 3,700 0.3
31/10/2022
4.52
 1,422,500 4.85 4.90 4.52 35,800 38,000 -0.0
28/10/2022
4.85
 1,087,400 4.99 5.16 4.83 22,000 45,900 -0.1
27/10/2022
4.99
 1,332,400 4.70 4.99 4.59 134,700 6,300 0.6
26/10/2022
4.70
 1,185,200 4.80 4.80 4.47 80,500 200 0.4
25/10/2022
4.80
 2,544,700 4.85 4.85 4.52 153,900 5,700 0.7
24/10/2022
4.85
 2,770,800 5.21 5.21 4.85 83,500 23,100 0.3
21/10/2022
5.21
 878,700 5.60 5.60 5.21 16,500 65,700 -0.3
20/10/2022
5.60
 1,132,800 5.85 5.88 5.60 7,000 58,800 -0.3
19/10/2022
5.85
 2,664,900 5.75 5.97 5.57 98,300 0 0.6
18/10/2022
5.75
 2,359,500 5.53 5.80 5.50 107,600 5,200 0.6
17/10/2022
5.53
 738,600 5.64 5.70 5.35 14,900 29,300 -0.1
14/10/2022
5.64
 2,107,900 5.51 5.74 5.51 63,300 7,400 0.3
13/10/2022
5.51
 5,070,800 5.19 5.55 5.11 162,400 6,300 0.9
12/10/2022
5.19
 1,814,800 5.58 5.58 5.19 37,000 700 0.2
11/10/2022
5.58
 900,000 6 6 5.58 2,100 37,400 -0.2
10/10/2022
6
 2,374,900 6 6 5.58 32,400 6,500 0.2
07/10/2022
6
 1,974,300 6.45 6.45 6 17,000 0 0.1
06/10/2022
6.45
 419,600 6.93 7 6.45 17,600 4,000 0.1
05/10/2022
6.93
 639,200 6.61 6.93 6.31 32,600 3,700 0.2
04/10/2022
6.61
 1,022,900 7.10 7.10 6.61 7,000 17,400 -0.1
03/10/2022
7.10
 787,400 7.25 7.28 6.75 10,000 2,700 0.1
30/09/2022
7.25
 887,500 7.35 7.35 6.95 10,700 27,900 -0.1
29/09/2022
7.35
 878,300 7.36 7.50 7.15 17,400 30,300 -0.1
28/09/2022
7.36
 1,208,400 7.43 7.43 7 3,700 23,700 -0.1
27/09/2022
7.43
 619,600 7.45 7.59 7.38 500 36,900 -0.3
26/09/2022
7.45
 2,057,500 7.79 7.79 7.26 14,400 51,800 -0.3
23/09/2022
7.79
 746,400 7.66 7.93 7.60 26,600 3,500 0.2
22/09/2022
7.66
 720,500 7.48 7.70 7.25 31,700 0 0.2
21/09/2022
7.48
 633,900 7.47 7.55 7.39 2,000 30,400 -0.2
20/09/2022
7.47
 2,287,000 7.33 7.50 7.02 40,000 14,700 0.2
19/09/2022
7.33
 1,049,200 7.85 7.90 7.33 26,100 65,900 -0.3
16/09/2022
7.85
 896,100 8.15 8.15 7.85 3,000 49,000 -0.4
15/09/2022
8.15
 561,700 8.18 8.26 8.11 1,200 14,600 0.2
14/09/2022
8.18
 550,700 8.11 8.19 7.90 20,200 100 -0.6
13/09/2022
8.11
 472,200 8.20 8.25 8.10 0 9,704 -0.6
12/09/2022
8.20
 549,100 8.20 8.35 8.12 0 24,600 -0.6
09/09/2022
8.20
 1,291,200 8.20 8.31 7.90 8,000 77,100 -0.6
08/09/2022
8.20
 868,100 8.70 8.78 8.20 15,000 92,800 -0.6
07/09/2022
8.70
 1,271,100 8.83 8.83 8.50 12,000 106,300 -0.8
06/09/2022
8.83
 1,406,600 8.80 8.94 8.78 63,100 21,600 0.4
05/09/2022
8.80
 840,400 8.99 9 8.74 0 62,300 -0.5
31/08/2022
8.99
 1,297,000 8.93 9.01 8.80 12,800 17,100 -0.0
30/08/2022
8.93
 1,187,400 9.09 9.18 8.93 5,000 70,200 -0.6
29/08/2022
9.09
 1,946,200 9.36 9.36 8.71 12,000 68,300 -0.5
26/08/2022
9.36
 1,229,400 9.43 9.69 9.27 14,400 49,900 -0.3
25/08/2022
9.43
 843,300 9.44 9.53 9.43 9,100 7,800 0.0
24/08/2022
9.44
 860,800 9.54 9.86 9.40 200 68,800 -0.6
23/08/2022
9.54
 1,284,600 9 9.54 8.70 146,900 0 1.4
22/08/2022
9
 2,969,400 9.40 9.40 8.95 17,400 53,000 -0.3
19/08/2022
9.40
 1,667,200 9.71 9.80 9.30 900 80,000 -0.7
18/08/2022
9.71
 1,322,900 9.92 9.92 9.71 1,200 93,300 -0.9
17/08/2022
9.92
 2,587,200 9.90 10.25 9.84 29,500 71,600 -0.4
16/08/2022
9.90
 1,649,800 9.90 9.97 9.81 95,100 0 0.9
15/08/2022
9.90
 1,527,500 9.96 10.20 9.85 0 87,500 -0.9
12/08/2022
9.96
 1,969,300 9.82 9.99 9.60 54,600 5,300 0.5
11/08/2022
9.82
 3,748,700 10.40 10.70 9.72 0 129,400 -1.3
10/08/2022
10.40
 2,328,700 10.35 10.70 10.20 4,600 0 0.0
09/08/2022
10.35
 2,046,700 10.15 10.50 10 8,700 0 0.1
08/08/2022
10.15
 3,397,100 9.97 10.40 9.97 2,400 32,500 -0.3
05/08/2022
9.97
 4,115,000 9.66 9.99 9.50 116,300 0 1.2
04/08/2022
9.66
 2,205,000 9.85 9.99 9.55 21,700 38,400 -0.2
03/08/2022
9.85
 1,829,400 9.79 10.10 9.55 18,700 9,900 0.1
02/08/2022
9.79
 4,067,900 9.15 9.79 9.22 89,400 0 0.9
01/08/2022
9.15
 2,034,200 8.92 9.17 8.80 108,200 0 1.0
29/07/2022
8.92
 1,928,000 8.92 9.20 8.92 138,100 0 1.2
28/07/2022
8.92
 1,450,800 8.44 9.03 8.51 109,900 0 1.0
27/07/2022
8.44
 2,246,100 8.32 8.44 7.96 38,000 38,100 -0.0
26/07/2022
8.32
 1,510,700 8.85 8.90 8.24 0 37,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |