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)
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
21/12/2020
6.78
 2,685,070 6.46 6.90 6.48 41,850 52,430 -0.1
18/12/2020
6.46
 2,242,250 6.24 6.49 6.20 57,150 2,870 0.5
17/12/2020
6.24
 3,160,280 6.15 6.44 6.01 73,840 0 0.6
16/12/2020
6.15
 1,587,800 6.09 6.24 6.09 7,820 2,810 0.0
15/12/2020
6.09
 3,354,410 6.01 6.39 6.03 0 75,330 -0.6
14/12/2020
6.01
 3,654,350 5.62 6.01 5.64 76,020 6,000 0.5
11/12/2020
5.62
 789,810 5.55 5.63 5.51 32,090 0 0.2
10/12/2020
5.55
 2,042,560 5.77 5.78 5.55 10,000 6,740 0.0
09/12/2020
5.77
 1,558,810 5.78 5.89 5.75 49,610 0 0.4
08/12/2020
5.78
 2,309,580 5.75 5.91 5.62 0 64,860 -0.5
07/12/2020
5.75
 2,564,010 5.38 5.75 5.42 66,800 2,000 0.5
04/12/2020
5.38
 1,180,750 5.28 5.40 5.25 21,770 0 0.2
03/12/2020
5.28
 1,438,090 5.35 5.42 5.24 100 25,510 -0.2
02/12/2020
5.35
 625,220 5.39 5.48 5.34 2,300 14,590 -0.1
01/12/2020
5.39
 1,237,760 5.31 5.55 5.11 58,390 670 0.4
30/11/2020
5.31
 1,300,060 5.58 5.59 5.31 0 29,550 -0.2
27/11/2020
5.58
 1,082,580 5.63 5.71 5.57 6,080 0 0.0
26/11/2020
5.63
 1,080,910 5.74 5.74 5.63 14,110 1,350 0.1
25/11/2020
5.74
 910,050 5.76 5.82 5.64 18,570 0 0.1
24/11/2020
5.76
 1,423,610 5.76 5.83 5.64 22,840 10,070 0.1
23/11/2020
5.76
 1,460,200 5.85 5.98 5.76 2,710 3,090 -0.0
20/11/2020
5.85
 1,939,140 5.78 5.85 5.71 4,800 8,560 -0.0
19/11/2020
5.78
 2,384,760 5.65 5.85 5.65 0 2,760 -0.0
18/11/2020
5.65
 1,986,950 5.47 5.66 5.39 2,690 0 0.0
17/11/2020
5.47
 1,518,710 5.16 5.47 5.11 24,560 13,460 0.1
16/11/2020
5.16
 265,940 5.21 5.28 5.15 1,090 8,820 -0.1
13/11/2020
5.21
 440,610 5.16 5.24 5.16 0 4,620 -0.0
12/11/2020
5.16
 190,790 5.24 5.26 5.11 180 7,530 -0.0
11/11/2020
5.24
 377,550 5.18 5.24 5.15 0 3,700 -0.0
10/11/2020
5.18
 377,350 5.24 5.33 5.18 3,890 10,270 -0.0
09/11/2020
5.24
 1,085,120 5.16 5.31 5.16 13,190 3,000 0.1
06/11/2020
5.16
 344,320 5.20 5.24 5.11 0 0 0
05/11/2020
5.20
 300,780 5.26 5.28 5.19 8,190 2,560 0.0
04/11/2020
5.26
 733,290 4.95 5.28 5.00 11,070 0 0.1
03/11/2020
4.95
 252,460 4.93 5.04 4.91 5,000 0 0.0
02/11/2020
4.93
 260,890 4.77 4.93 4.78 2,560 0 0.0
30/10/2020
4.77
 612,370 4.82 4.92 4.62 0 0 0
29/10/2020
4.82
 398,410 4.81 4.92 4.70 0 0 0
28/10/2020
4.81
 896,190 5.17 5.23 4.81 3,000 0 0.0
27/10/2020
5.17
 565,980 5.37 5.41 5.17 3,000 0 0.0
26/10/2020
5.37
 805,710 5.52 5.53 5.37 0 0 0
23/10/2020
5.52
 551,110 5.49 5.56 5.46 5,000 3,810 0.0
22/10/2020
5.49
 698,220 5.39 5.52 5.32 0 1,500 -0.0
21/10/2020
5.39
 927,720 5.48 5.52 5.33 0 0 0
20/10/2020
5.48
 797,620 5.50 5.54 5.47 0 0 0
19/10/2020
5.50
 398,910 5.48 5.58 5.48 5,310 0 0.0
16/10/2020
5.48
 687,500 5.58 5.60 5.48 0 1,370 -0.0
15/10/2020
5.58
 1,021,280 5.58 5.58 5.46 5,550 18,240 -0.1
14/10/2020
5.58
 851,260 5.62 5.71 5.57 0 25,900 -0.2
13/10/2020
5.62
 671,250 5.66 5.68 5.54 0 0 0
12/10/2020
5.66
 1,081,570 5.77 5.85 5.60 0 41,820 -0.3
09/10/2020
5.77
 1,156,190 5.70 5.78 5.66 43,140 0 0.3
08/10/2020
5.70
 1,621,640 5.96 5.96 5.65 2,370 37,900 -0.3
07/10/2020
5.96
 1,677,190 5.87 6.01 5.77 45,650 1,620 0.3
06/10/2020
5.87
 2,269,530 5.82 5.91 5.71 0 39,020 -0.3
05/10/2020
5.82
 2,508,230 5.52 5.82 5.55 24,250 400 0.2
02/10/2020
5.52
 814,240 5.47 5.60 5.16 1,100 26,650 -0.2
01/10/2020
5.47
 726,430 5.31 5.47 5.31 13,400 0 0.1
30/09/2020
5.31
 877,390 5.33 5.39 5.24 26,490 4,070 0.2
29/09/2020
5.33
 1,101,860 5.48 5.58 5.31 0 51,490 -0.4
28/09/2020
5.48
 916,650 5.54 5.62 5.48 6,280 7,120 -0.0
25/09/2020
5.54
 1,020,330 5.62 5.62 5.48 0 38,260 -0.3
24/09/2020
5.62
 715,210 5.70 5.70 5.58 6,100 18,560 -0.1

Chính sách bảo mật | Điều khoản sử dụng |