CTCP DRH Holdings (drh)

2.68
-0.03
(-1.11%)
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
(2026-02-11) 		0.05 1.88% 22,005,100 -238,500 -0.7
2.46
3.31
2.68
2 tháng
(2026-01-12) 		0.57 26.64% 45,374,600 -270,500 -0.8
2.11
3.31
2.68
3 tháng
(2025-12-15) 		0.30 12.45% 52,873,200 -202,200 -0.6
2.11
3.31
2.68
6 tháng
(2025-09-15) 		-0.32 -10.56% 92,657,500 52,900 0.2
2.05
3.31
2.68
12 tháng
(2025-03-18) 		0.81 42.63% 256,856,500 1,332,118 5.8
1.77
3.95
2.68
24 tháng
(2024-03-25) 		-2.32 -46.12% 363,864,900 790,818 3.2
1.77
5.09
2.68
36 tháng
(2023-03-29) 		-2.35 -46.44% 1,143,304,000 1,699,829 6.7
1.77
7.91
2.68
60 tháng
(2021-04-08) 		-7.30 -72.94% 2,145,050,000 752,287 -11.5
1.77
28.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2022
8.85
 2,518,400 9 9.15 8.80 10,700 17,500 -0.1
22/07/2022
9
 1,026,400 9.07 9.15 9 42,300 60,200 0.4
21/07/2022
9.07
 1,257,000 9.10 9.26 9.02 15,600 4,700 0.1
20/07/2022
9.10
 1,165,200 8.81 9.30 8.99 98,500 0 0.9
19/07/2022
8.81
 1,326,600 8.90 8.98 8.57 15,300 49,500 -0.3
18/07/2022
8.90
 1,564,200 9.08 9.38 8.90 6,200 30,800 -0.2
15/07/2022
9.08
 1,911,800 9.05 9.30 9.07 13,300 17,700 -0.0
14/07/2022
9.05
 1,506,500 9.05 9.26 8.80 36,300 0 0.3
13/07/2022
9.05
 2,307,700 8.80 9.20 8.72 41,800 0 0.4
12/07/2022
8.80
 1,599,000 8.45 9 8.31 104,500 0 0.9
11/07/2022
8.45
 1,096,100 8.40 8.63 8.36 27,600 2,500 0.2
08/07/2022
8.40
 1,507,500 7.87 8.40 7.90 0 0 0.2
07/07/2022
7.87
 821,800 7.87 7.95 7.51 3,800 33,800 -0.2
06/07/2022
7.87
 1,033,200 8.29 8.29 7.80 48,600 30,800 0.1
05/07/2022
8.29
 983,700 8.35 8.35 7.94 0 78,400 -0.6
04/07/2022
8.35
 520,700 8.35 8.49 8.26 2,900 30,500 -0.2
01/07/2022
8.35
 1,255,300 8.29 8.35 7.71 8,800 102,000 -0.8
30/06/2022
8.29
 915,900 8.57 8.70 8.02 0 95,600 -0.8
29/06/2022
8.57
 798,400 8.91 8.91 8.50 1,900 84,200 -0.7
28/06/2022
8.91
 1,760,000 8.39 8.97 8.45 110,400 0 1.0
27/06/2022
8.39
 831,300 8.26 8.39 8.05 30,900 11,500 0.2
24/06/2022
8.26
 1,132,600 8.50 8.65 8.21 22,200 42,500 -0.2
23/06/2022
8.50
 1,152,200 8.39 8.74 8.36 42,300 60,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |