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)
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
21/01/2022
21.22
 1,641,300 19.80 21.22 20.41 3,100 78,300 -2.0
20/01/2022
19.80
 5,959,100 18.56 19.83 17.29 73,000 23,600 1.2
19/01/2022
18.56
 69,600 19.95 19.95 18.56 0 0 0
18/01/2022
19.95
 128,700 21.41 21.41 19.95 0 0 0
17/01/2022
21.41
 2,173,100 22.99 22.99 21.41 10,200 8,300 0.0
14/01/2022
22.99
 4,107,900 24.69 24.69 22.99 38,800 11,900 0.8
13/01/2022
24.69
 1,265,000 26.54 26.54 24.69 4,700 900 0.1
12/01/2022
26.54
 3,138,000 28.50 28.50 26.54 8,700 62,700 -1.9
11/01/2022
28.50
 3,288,400 27.73 29.50 26.34 54,500 6,500 1.7
10/01/2022
27.73
 2,743,700 26.88 28.73 26.19 33,600 23,400 0.9
07/01/2022
26.88
 2,911,900 25.80 26.96 24.65 41,000 8,600 1.1
06/01/2022
25.80
 4,106,200 24.84 26.57 25.26 23,100 47,000 -0.8
05/01/2022
24.84
 1,175,200 23.22 24.84 23.88 1,500 0 0.0
04/01/2022
23.22
 2,496,200 21.72 23.22 21.57 91,100 4,100 2.6
31/12/2021
21.72
 3,206,200 22.34 23.11 21.34 55,200 33,100 0.6
30/12/2021
22.34
 3,484,700 23.19 23.88 22.34 25,900 3,500 0.7
29/12/2021
23.19
 3,442,400 21.68 23.19 22.34 69,100 1,500 2.0
28/12/2021
21.68
 4,478,000 20.30 21.68 20.80 102,600 16,300 2.4
27/12/2021
20.30
 3,101,700 19.33 20.41 18.56 24,600 6,000 0.5
24/12/2021
19.33
 4,043,100 19.60 20.80 19.33 6,600 22,500 -0.4
23/12/2021
19.60
 5,714,300 18.33 19.60 18.18 46,700 3,100 1.1
22/12/2021
18.33
 3,497,600 18.10 19.10 17.95 13,000 5,400 0.2
21/12/2021
18.10
 2,720,500 17.91 19.10 18.10 4,600 35,400 -0.7
20/12/2021
17.91
 3,598,100 16.75 17.91 16.41 24,000 15,800 0.2
17/12/2021
16.75
 1,857,100 16.60 17.10 16.60 2,200 21,300 -0.4
16/12/2021
16.60
 1,215,900 15.91 16.75 15.94 37,600 5,000 0.7
15/12/2021
15.91
 1,751,500 16.56 16.56 15.87 5,500 17,200 -0.2
14/12/2021
16.56
 1,257,200 17.22 17.37 16.48 5,800 22,900 -0.4
13/12/2021
17.22
 1,386,700 16.45 17.52 16.25 18,600 4,300 0.3
10/12/2021
16.45
 933,100 16.25 16.79 16.10 18,500 11,000 0.2
09/12/2021
16.25
 1,980,900 15.98 16.56 15.60 0 0 0
08/12/2021
15.98
 610,100 16.18 16.21 15.87 1,500 21,300 -0.4
07/12/2021
16.18
 941,500 15.25 16.18 15.10 10,900 26,200 -0.3
06/12/2021
15.25
 1,706,400 16.37 16.56 15.25 29,700 21,300 0.2
03/12/2021
16.37
 2,108,200 17.41 17.49 16.21 20,700 29,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |