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)
21/12/2020
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
23/09/2020
5.70
 1,085,210 5.62 5.71 5.58 5,360 15,870 -0.1
22/09/2020
5.62
 1,671,980 5.82 5.82 5.55 12,000 23,360 -0.1
21/09/2020
5.82
 1,039,260 5.90 5.97 5.78 0 61,820 -0.5
18/09/2020
5.90
 636,190 5.93 6.09 5.86 0 53,570 -0.4
17/09/2020
5.93
 2,801,440 5.81 6.10 5.81 22,970 25,360 -0.0
16/09/2020
5.81
 1,146,840 5.74 5.85 5.73 1,650 11,220 -0.1
15/09/2020
5.74
 2,607,170 5.93 6.12 5.74 26,520 29,110 -0.0
14/09/2020
5.93
 1,317,420 5.69 5.98 5.67 57,670 0 0.4
11/09/2020
5.69
 1,295,620 5.70 5.76 5.59 28,370 9,140 0.1
10/09/2020
5.70
 1,535,050 5.90 5.97 5.70 0 82,870 -0.6
09/09/2020
5.90
 1,947,550 5.75 5.93 5.62 7,330 5,020 0.0
08/09/2020
5.75
 4,054,120 5.39 5.75 5.39 124,910 0 0.9
07/09/2020
5.39
 1,378,440 5.36 5.47 5.33 4,430 9,050 -0.0
04/09/2020
5.36
 1,028,140 5.31 5.39 5.15 61,660 0 0.4
03/09/2020
5.31
 1,001,170 5.46 5.52 5.31 0 54,420 -0.4
01/09/2020
5.46
 875,510 5.28 5.46 5.09 57,660 7,970 0.3
31/08/2020
5.28
 1,828,650 5.47 5.50 5.15 2,280 47,390 -0.3
28/08/2020
5.47
 3,325,450 5.52 5.62 5.47 3,320 6,710 -0.0
27/08/2020
5.52
 1,040,360 5.39 5.54 5.35 20,990 0 0.1
26/08/2020
5.39
 1,457,640 5.47 5.58 5.26 27,710 7,340 0.1
25/08/2020
5.47
 1,954,590 5.51 5.74 5.47 0 120,900 -0.9
24/08/2020
5.51
 4,356,140 5.15 5.51 5.20 6,850 210 0.0
21/08/2020
5.15
 1,698,870 4.92 5.20 4.93 57,120 0 0.4
20/08/2020
4.92
 495,810 4.92 4.99 4.89 12,540 3,790 0.1
19/08/2020
4.92
 650,370 4.85 4.96 4.81 53,530 3,290 0.3
18/08/2020
4.85
 607,690 4.98 4.98 4.85 24,770 4,650 0.1
17/08/2020
4.98
 906,840 5.05 5.05 4.82 0 50,960 -0.3
14/08/2020
5.05
 1,115,920 5.06 5.15 4.93 10,970 22,490 -0.1
13/08/2020
5.06
 1,228,550 4.93 5.08 4.89 27,110 18,960 0.1
12/08/2020
4.93
 990,340 4.99 5.00 4.78 0 78,500 -0.5
11/08/2020
4.99
 1,757,470 4.99 5.08 4.91 0 48,360 -0.3
10/08/2020
4.99
 1,703,820 4.93 5.15 4.93 11,690 36,160 -0.2
07/08/2020
4.93
 1,665,230 4.72 4.98 4.71 13,560 0 0.1
06/08/2020
4.72
 1,112,450 4.72 4.75 4.61 9,230 30,410 -0.1
05/08/2020
4.72
 969,080 4.73 4.78 4.62 2,000 39,960 -0.2
04/08/2020
4.73
 1,511,310 4.48 4.78 4.48 2,650 169,210 -1.0
03/08/2020
4.48
 1,327,080 4.18 4.48 4.02 38,890 530 0.2

Chính sách bảo mật | Điều khoản sử dụng |