CTCP DRH Holdings (drh)

2.32
-0.02
(-0.85%)
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
(2025-11-05) 		0.04 1.74% 7,115,000 4,400 0.0
2.23
2.47
2.32
2 tháng
(2025-10-06) 		-0.07 -2.90% 22,157,500 -156,900 -0.4
2.05
2.48
2.32
3 tháng
(2025-09-08) 		-0.84 -26.42% 44,520,000 31,300 0.1
2.05
3.18
2.32
6 tháng
(2025-06-09) 		-0.51 -17.89% 157,680,800 1,389,800 6.1
2.05
3.95
2.32
12 tháng
(2024-12-10) 		0.44 23.16% 198,677,100 1,529,318 6.4
1.77
3.95
2.32
24 tháng
(2023-12-18) 		-2.66 -53.20% 372,513,100 1,381,129 5.7
1.77
5.22
2.32
36 tháng
(2022-12-21) 		-1.87 -44.42% 1,285,780,000 1,822,317 7.8
1.77
7.91
2.32
60 tháng
(2020-12-31) 		-5.86 -71.48% 2,195,865,360 1,149,087 -8.7
1.77
28.50
2.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
17.41
 1,237,400 17.29 17.72 16.95 32,400 4,700 0.6
01/12/2021
17.29
 1,642,800 17.64 18.26 17.06 15,300 2,100 0.3
30/11/2021
17.64
 4,018,500 18.02 19.26 17.56 1,000 290,700 -6.9
29/11/2021
18.02
 2,266,500 16.87 18.02 17.10 20,800 29,500 -0.2
26/11/2021
16.87
 601,300 15.79 16.87 16.87 0 0 0
25/11/2021
15.79
 1,115,700 14.79 15.79 14.33 30,800 2,000 0.6
24/11/2021
14.79
 3,015,100 15.79 16.33 14.71 100 147,000 -3.0
23/11/2021
15.79
 2,584,800 16.37 16.37 15.25 40,400 36,300 0.1
22/11/2021
16.37
 3,018,000 17.56 18.49 16.37 14,100 48,700 -0.8
19/11/2021
17.56
 4,674,800 18.87 19.22 17.56 33,400 163,000 -3.1
18/11/2021
18.87
 3,004,500 18.87 19.64 17.72 43,400 14,200 0.7
17/11/2021
18.87
 2,164,100 19.60 19.60 18.87 1,200 59,100 -1.4
16/11/2021
19.60
 4,104,600 19.76 20.80 19.14 15,100 125,100 -2.8
15/11/2021
19.76
 4,459,900 18.49 19.76 18.49 125,900 3,700 3.1
12/11/2021
18.49
 2,555,100 18.76 18.87 18.02 6,000 89,400 -2.0
11/11/2021
18.76
 2,939,100 18.60 19.80 17.72 42,500 161,300 -2.9
10/11/2021
18.60
 1,976,400 17.41 18.60 17.49 0 0 0
09/11/2021
17.41
 2,402,800 16.95 17.87 16.64 42,400 14,400 0.6
08/11/2021
16.95
 2,905,200 17.49 17.68 16.52 30,800 82,100 -1.1
05/11/2021
17.49
 1,492,100 17.18 17.95 17.22 9,900 71,000 -1.4
04/11/2021
17.18
 3,201,500 18.22 18.22 16.95 59,000 46,500 0.3
03/11/2021
18.22
 4,624,000 19.56 20.76 18.22 17,000 24,400 -0.2
02/11/2021
19.56
 2,994,400 18.72 19.64 18.56 108,600 14,800 2.4
01/11/2021
18.72
 5,787,300 18.60 19.87 17.41 27,100 72,200 -1.1
29/10/2021
18.60
 2,805,500 17.41 18.60 17.56 5,400 1,100 0.1
28/10/2021
17.41
 1,667,600 16.29 17.41 17.33 0 1,100 -0.0
27/10/2021
16.29
 2,930,100 15.25 16.29 15.56 67,500 9,200 1.2
26/10/2021
15.25
 1,722,800 15.10 15.41 14.67 42,900 700 0.8
25/10/2021
15.10
 4,532,800 14.64 15.41 13.90 87,700 10,400 1.5
22/10/2021
14.64
 2,580,200 15.06 15.41 14.64 3,200 58,700 -1.1
21/10/2021
15.06
 2,002,300 14.33 15.06 14.10 81,100 18,600 1.2
20/10/2021
14.33
 5,410,600 15.37 15.79 14.33 56,700 3,000 1.0
19/10/2021
15.37
 5,593,300 16.52 16.52 15.37 17,600 64,500 -0.9
18/10/2021
16.52
 2,309,200 16.10 17.14 15.87 24,900 43,500 -0.4
15/10/2021
16.10
 2,415,700 16.18 16.79 15.71 57,500 36,200 0.5
14/10/2021
16.18
 2,450,000 16.29 16.64 15.79 63,600 2,100 1.3
13/10/2021
16.29
 1,549,300 16.41 17.02 15.83 38,300 39,900 -0.0
12/10/2021
16.41
 3,598,900 15.56 16.64 15.29 8,300 181,400 -3.7
11/10/2021
15.56
 2,498,900 14.56 15.56 14.56 83,600 29,900 1.0
08/10/2021
14.56
 2,139,900 14.10 14.60 13.56 41,300 600 0.7
07/10/2021
14.10
 3,211,200 14.06 14.33 13.48 6,300 63,100 -1.0
06/10/2021
14.06
 1,601,600 13.56 14.21 13.56 600 27,600 -0.5
05/10/2021
13.56
 5,644,800 12.67 13.56 12.79 141,300 5,200 2.4
04/10/2021
12.67
 2,787,900 12.02 12.79 11.55 11,900 26,500 -0.2
01/10/2021
12.02
 2,828,800 12.25 12.56 11.82 52,300 7,400 0.7
30/09/2021
12.25
 2,363,200 12.13 12.98 11.94 127,100 30,100 1.6
29/09/2021
12.13
 3,433,900 12.32 12.67 11.48 79,600 50,200 0.5
28/09/2021
12.32
 3,844,000 12.05 12.67 11.59 128,200 10,100 1.9
27/09/2021
12.05
 5,545,100 11.28 12.05 11.48 20,100 290,600 -4.2
24/09/2021
11.28
 4,687,300 10.55 11.28 10.13 184,900 200 2.5
23/09/2021
10.55
 5,213,100 11.25 11.94 10.55 53,100 95,000 -0.6
22/09/2021
11.25
 2,769,200 10.51 11.25 10.78 0 87,500 -1.3
21/09/2021
10.51
 6,788,800 9.86 10.51 9.47 51,800 53,100 -0.0
20/09/2021
9.86
 3,944,300 9.24 9.86 9.47 13,200 27,400 -0.2
17/09/2021
9.24
 2,960,000 8.67 9.24 8.63 1,100 13,200 -0.1
16/09/2021
8.67
 1,676,100 8.59 8.86 8.55 0 33,000 -0.4
15/09/2021
8.59
 1,205,100 8.36 8.70 8.32 72,600 7,600 0.7
14/09/2021
8.36
 2,410,500 8.63 8.94 8.36 8,700 22,500 -0.2
13/09/2021
8.63
 1,968,400 8.47 8.74 8.24 31,300 0 0.3
10/09/2021
8.47
 1,302,300 8.67 8.78 8.47 10,100 6,500 0.0
09/09/2021
8.67
 1,338,700 8.47 8.82 8.47 32,000 7,400 0.3
08/09/2021
8.47
 3,272,100 9.01 9.01 8.40 5,000 47,800 -0.5
07/09/2021
9.01
 2,859,600 8.70 9.09 8.59 14,900 21,700 -0.1
06/09/2021
8.70
 2,874,500 8.63 9.20 8.70 6,100 42,100 -0.4
01/09/2021
8.63
 5,319,100 8.09 8.63 8.05 34,200 21,600 0.1
31/08/2021
8.09
 1,091,300 8.01 8.32 7.90 16,600 14,800 0.0
30/08/2021
8.01
 1,090,200 7.70 8.09 7.78 36,400 3,300 0.3
27/08/2021
7.70
 653,100 7.40 7.74 7.29 26,900 700 0.3
26/08/2021
7.40
 502,900 7.43 7.51 7.32 38,600 1,000 0.4
25/08/2021
7.43
 468,000 7.39 7.46 7.16 16,100 12,800 0.0
24/08/2021
7.39
 810,600 7.39 7.47 7.24 8,900 2,400 0.1
23/08/2021
7.39
 1,574,500 7.74 7.74 7.32 32,100 1,800 0.3
20/08/2021
7.74
 1,882,600 8.32 8.40 7.74 15,300 9,000 0.1
19/08/2021
8.32
 1,420,100 8.05 8.40 7.82 11,300 5,000 0.1
18/08/2021
8.05
 1,041,800 7.93 8.16 7.78 1,900 0 0.0
17/08/2021
7.93
 1,581,600 8.32 8.43 7.93 1,300 23,900 -0.2
16/08/2021
8.32
 2,749,800 7.82 8.36 7.86 3,700 9,200 -0.1
13/08/2021
7.82
 663,300 7.82 7.86 7.55 1,100 4,700 0
12/08/2021
7.82
 1,058,600 7.63 7.93 7.55 17,800 0 0.2
11/08/2021
7.63
 1,829,700 7.59 7.82 7.39 12,300 8,500 0.0
10/08/2021
7.59
 1,146,500 7.55 7.74 7.49 4,400 49,800 -0.4
09/08/2021
7.55
 1,330,600 7.16 7.55 7.12 0 20,900 -0.2
06/08/2021
7.16
 970,400 6.97 7.25 6.93 12,700 3,900 0.1
05/08/2021
6.97
 671,900 6.75 7.06 6.74 29,300 0 0.3
04/08/2021
6.75
 437,500 6.74 6.84 6.69 7,800 1,500 0.1
03/08/2021
6.74
 576,700 6.70 6.89 6.69 3,700 7,900 -0.0
02/08/2021
6.70
 1,587,800 6.66 6.89 6.55 6,200 11,700 -0.0
30/07/2021
6.66
 477,300 6.62 6.72 6.61 0 10,500 -0.1
29/07/2021
6.62
 367,200 6.47 6.62 6.47 13,900 4,300 0.1
28/07/2021
6.47
 313,200 6.47 6.55 6.42 4,000 3,300 0.0
27/07/2021
6.47
 410,700 6.47 6.57 6.40 22,600 0 0.2
26/07/2021
6.47
 642,600 6.56 6.56 6.34 9,200 31,400 -0.2
23/07/2021
6.56
 504,100 6.70 6.74 6.56 4,700 12,000 -0.1
22/07/2021
6.70
 948,600 6.74 6.85 6.47 14,600 0 0.1
21/07/2021
6.74
 548,800 6.75 6.75 6.52 0 0 0
20/07/2021
6.75
 1,258,900 6.31 6.75 6.09 50,400 2,200 0.4
19/07/2021
6.31
 1,014,500 6.78 6.78 6.31 8,000 0 0.1
16/07/2021
6.78
 750,300 6.77 7.04 6.58 0 0 0
15/07/2021
6.77
 551,600 6.55 6.85 6.42 600 4,800 -0.0
14/07/2021
6.55
 624,700 6.66 6.69 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |