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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |