CTCP DRH Holdings (drh)

2.69
0.01
(0.37%)
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)
21/05/2021
7.97
 1,550,900 7.54 8.05 7.31 24,000 0 0.2
20/05/2021
7.54
 672,100 7.70 7.70 7.32 1,700 22,500 -0.2
19/05/2021
7.70
 2,692,100 7.70 7.70 7.17 12,400 16,400 -0.0
18/05/2021
7.70
 1,132,300 7.90 8.01 7.56 8,000 27,400 -0.2
17/05/2021
7.90
 923,200 8.24 8.24 7.90 0 55,500 -0.6
14/05/2021
8.24
 537,300 8.28 8.47 8.01 0 52,500 -0.6
13/05/2021
8.28
 822,000 8.28 8.55 8.16 6,700 40,300 -0.4
12/05/2021
8.28
 678,100 8.20 8.32 8.05 38,200 0 0.4
11/05/2021
8.20
 1,360,900 8.28 8.36 7.93 19,100 11,800 0.1
10/05/2021
8.28
 1,548,000 8.01 8.43 7.78 26,000 25,500 0.0
07/05/2021
8.01
 1,006,900 8.01 8.28 7.78 19,300 26,900 -0.1
06/05/2021
8.01
 1,012,400 8.43 8.47 8.01 1,000 106,800 -1.1
05/05/2021
8.43
 1,072,600 8.09 8.63 7.90 16,600 8,800 0.1
04/05/2021
8.09
 1,019,300 8.36 8.36 7.86 7,300 21,000 -0.1
29/04/2021
8.36
 819,000 8.36 8.63 8.32 0 87,200 -1.0
28/04/2021
8.36
 1,441,700 7.82 8.36 7.39 16,400 15,700 0.0
27/04/2021
7.82
 1,004,500 7.82 7.86 7.32 89,400 500 0.9
26/04/2021
7.82
 994,800 8.40 8.40 7.82 300 47,300 -0.5
23/04/2021
8.40
 1,175,600 8.32 8.40 7.82 62,800 3,600 0.6
22/04/2021
8.32
 1,822,400 8.94 8.94 8.32 3,700 40,300 -0.4
20/04/2021
8.94
 1,165,300 9.36 9.36 8.78 1,500 60,600 -0.7
19/04/2021
9.36
 965,800 9.09 9.40 8.94 17,100 27,300 -0.1
16/04/2021
9.09
 2,500,700 9.17 9.17 8.55 24,000 13,800 0.1
15/04/2021
9.17
 2,147,600 9.59 9.67 9.09 0 45,500 -0.5
14/04/2021
9.59
 1,455,100 9.82 9.82 9.40 0 102,600 -1.3
13/04/2021
9.82
 1,406,500 10.17 10.32 9.71 3,000 43,800 -0.5
12/04/2021
10.17
 1,678,400 10.32 10.40 10.13 100 30,900 -0.4
09/04/2021
10.32
 1,895,800 10.01 10.44 9.90 39,400 200 0.5
08/04/2021
10.01
 1,499,300 9.90 10.01 9.74 10,100 1,600 0.1
07/04/2021
9.90
 940,200 9.97 9.97 9.63 7,100 40,600 -0.4
06/04/2021
9.97
 1,299,700 10.09 10.09 9.63 0 40,700 -0.5
05/04/2021
10.09
 1,472,700 9.94 10.21 9.71 19,400 47,600 -0.4
02/04/2021
9.94
 1,475,600 9.40 9.94 9.47 38,300 0 0.5
01/04/2021
9.40
 954,900 9.20 9.59 9.32 23,600 4,300 0.2
31/03/2021
9.20
 1,026,400 9.24 9.55 9.20 24,200 25,700 -0.0
30/03/2021
9.24
 851,700 9.47 9.55 9.13 1,900 12,600 -0.1
29/03/2021
9.47
 1,300,000 9.40 9.63 8.82 62,100 21,900 0.5
26/03/2021
9.40
 2,039,600 9.51 9.51 8.86 33,400 4,200 0.4
25/03/2021
9.51
 2,322,500 9.59 9.67 9.09 10,500 40,700 -0.4
24/03/2021
9.59
 2,087,700 10.24 10.24 9.55 0 37,300 -0.5
23/03/2021
10.24
 2,352,800 10.44 10.51 9.74 1,600 72,700 -0.9
22/03/2021
10.44
 2,260,200 10.21 10.59 10.21 103,000 32,800 1.0
19/03/2021
10.21
 3,156,200 9.59 10.24 9.24 47,000 21,600 0.3
18/03/2021
9.59
 1,778,800 9.63 9.82 9.47 0 31,500 -0.4
17/03/2021
9.63
 1,918,700 9.63 9.78 9.40 7,300 18,700 -0.1
16/03/2021
9.63
 3,486,700 9.28 9.78 9.17 3,600 42,900 -0.5
15/03/2021
9.28
 2,750,300 8.70 9.28 8.74 0 2,700 -0.0
12/03/2021
8.70
 1,562,800 8.70 9.09 8.70 11,800 34,100 -0.3
11/03/2021
8.70
 879,800 8.59 8.82 8.59 9,600 0 0.1
10/03/2021
8.59
 1,219,300 8.90 8.90 8.59 7,500 0 0.1
09/03/2021
8.90
 3,357,500 8.32 8.90 8.16 32,300 25,500 0.1
08/03/2021
8.32
 2,056,600 7.78 8.32 7.86 31,200 0 0.3
05/03/2021
7.78
 698,700 7.97 7.97 7.70 3,100 27,300 -0.2
04/03/2021
7.97
 1,049,500 8.13 8.24 7.63 1,000 33,700 -0.3
03/03/2021
8.13
 1,084,500 8.09 8.24 7.93 11,100 0 0.1
02/03/2021
8.09
 556,200 8.16 8.32 7.97 0 75,400 -0.8
01/03/2021
8.16
 868,200 7.90 8.24 7.82 29,200 0 0.3
26/02/2021
7.90
 982,700 8.05 8.05 7.63 31,400 12,100 0.2
25/02/2021
8.05
 1,187,000 8.20 8.28 7.78 500 18,400 -0.2
24/02/2021
8.20
 1,277,100 8.43 8.55 7.86 0 90,000 -1.0
23/02/2021
8.43
 1,877,400 8.09 8.47 7.90 11,900 55,900 -0.5
22/02/2021
8.09
 1,466,700 7.90 8.09 7.74 300 40,700 -0.4
19/02/2021
7.90
 1,078,000 8.01 8.05 7.70 0 19,300 -0.2
18/02/2021
8.01
 1,775,100 7.74 8.16 7.78 30,200 53,100 -0.2
17/02/2021
7.74
 1,917,200 7.25 7.74 7.25 63,000 5,100 0.6
09/02/2021
7.25
 1,155,600 7.26 7.39 7.05 14,700 23,500 -0.1
08/02/2021
7.26
 926,400 7.51 7.58 6.99 300 42,700 -0.4
05/02/2021
7.51
 919,300 7.03 7.51 6.88 3,300 17,900 -0.1
04/02/2021
7.03
 511,000 6.90 7.24 6.86 10,600 69,400 -0.5
03/02/2021
6.90
 1,547,200 6.45 6.90 6.39 81,900 8,700 0.6
02/02/2021
6.45
 1,599,500 6.66 6.66 6.20 55,800 12,200 0.4
01/02/2021
6.66
 851,700 7.16 7.16 6.66 6,400 27,800 -0.2
29/01/2021
7.16
 1,598,100 7.16 7.16 6.66 67,300 17,600 0.4
28/01/2021
7.16
 623,900 7.69 7.69 7.16 0 0 0
27/01/2021
7.69
 1,353,500 8.24 8.24 7.67 62,600 42,400 0.2
26/01/2021
8.24
 1,452,200 8.28 8.28 7.70 9,800 1,600 0.1
25/01/2021
8.28
 2,295,200 8.05 8.51 7.54 102,700 23,200 0.8
22/01/2021
8.05
 1,508,400 8.63 8.70 8.05 11,800 26,700 -0.2
21/01/2021
8.63
 3,444,200 8.51 8.78 7.93 22,400 49,900 -0.3
20/01/2021
8.51
 1,614,300 8.82 8.82 8.20 8,700 22,200 -0.1
19/01/2021
8.82
 1,531,900 9.47 9.47 8.82 34,100 33,200 0.0
18/01/2021
9.47
 1,895,800 9.17 9.67 8.94 94,500 0 1.2
15/01/2021
9.17
 2,029,200 9.36 9.51 8.86 11,800 19,900 -0.1
14/01/2021
9.36
 1,430,000 9.47 9.51 8.82 57,000 0 0.7
13/01/2021
9.47
 1,770,600 9.51 9.78 9.24 63,500 15,800 0.6
12/01/2021
9.51
 1,702,900 9.01 9.51 8.86 68,300 0 0.8
11/01/2021
9.01
 2,214,100 8.70 9.17 8.67 113,000 28,000 1.0
08/01/2021
8.70
 4,313,700 9.17 9.24 8.55 16,900 20,200 -0.0
07/01/2021
9.17
 2,445,100 9.32 9.55 9.09 0 76,400 -0.9
06/01/2021
9.32
 2,362,500 9.01 9.47 9.01 23,700 60,300 -0.4
05/01/2021
9.01
 2,648,800 8.47 9.05 8.24 89,400 6,000 0.9
04/01/2021
8.47
 2,531,100 8.20 8.74 8.32 25,300 37,700 -0.1
31/12/2020
8.20
 2,349,560 7.69 8.20 7.46 159,100 0 1.6
30/12/2020
7.69
 3,261,830 7.82 8.32 7.66 13,450 98,380 -0.9
29/12/2020
7.82
 2,203,410 7.33 7.82 7.36 13,490 10,000 0.0
28/12/2020
7.33
 3,733,570 6.86 7.33 7.12 67,950 22,270 0.4
25/12/2020
6.86
 2,448,100 6.41 6.86 6.36 145,350 0 1.3
24/12/2020
6.41
 2,639,130 6.78 7.01 6.31 16,800 51,970 -0.3
23/12/2020
6.78
 1,685,690 7.02 7.14 6.78 0 12,680 -0.1
22/12/2020
7.02
 2,378,710 6.78 7.12 6.69 47,340 9,830 0.3

Chính sách bảo mật | Điều khoản sử dụng |