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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |