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)
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
31/07/2020
4.18
 1,026,570 4.49 4.49 4.18 37,040 0 0.2
30/07/2020
4.49
 801,760 4.48 4.62 4.38 9,120 12,340 0.0
29/07/2020
4.48
 601,920 4.81 4.81 4.48 9,120 0 0.1
28/07/2020
4.81
 2,149,950 4.81 4.85 4.48 84,580 900 0.5
27/07/2020
4.81
 240,910 5.16 5.16 4.81 5,000 0 0.0
24/07/2020
5.16
 1,652,500 5.55 5.55 5.16 0 39,920 -0.3
23/07/2020
5.55
 1,362,640 5.63 5.70 5.28 0 58,480 -0.4
22/07/2020
5.63
 985,590 5.85 5.92 5.45 0 29,800 -0.2
21/07/2020
5.85
 883,930 5.85 5.95 5.78 0 22,100 -0.2
20/07/2020
5.85
 1,383,170 5.75 6.08 5.75 880 52,610 -0.4
17/07/2020
5.75
 822,830 5.65 5.78 5.62 171,870 2,000 1.3
16/07/2020
5.65
 806,170 5.68 5.72 5.59 1,150 31,600 -0.2
15/07/2020
5.68
 1,282,930 5.68 5.77 5.58 14,600 19,410 -0.0
14/07/2020
5.68
 950,780 5.71 5.72 5.58 0 43,910 -0.3
13/07/2020
5.71
 1,340,250 5.81 5.90 5.61 0 68,920 -0.5
10/07/2020
5.81
 1,194,080 5.75 5.82 5.66 18,910 2,610 0.1
09/07/2020
5.75
 1,369,260 5.62 5.75 5.57 20,900 6,080 0.1
08/07/2020
5.62
 764,460 5.62 5.67 5.52 8,290 36,870 -0.2
07/07/2020
5.62
 1,321,110 5.68 5.83 5.62 13,790 28,190 -0.1
06/07/2020
5.68
 715,050 5.59 5.69 5.46 11,230 8,990 0.0
03/07/2020
5.59
 606,090 5.59 5.66 5.53 1,460 48,580 -0.3
02/07/2020
5.59
 821,990 5.60 5.70 5.39 10,360 99,140 -0.6
01/07/2020
5.60
 1,374,040 5.29 5.66 5.17 68,370 14,920 0.4
30/06/2020
5.29
 2,275,590 5.68 5.69 5.29 20,000 100,930 -0.6
29/06/2020
5.68
 1,283,000 6.11 6.11 5.68 10,840 149,770 -1.1
26/06/2020
6.11
 1,594,990 6.28 6.39 5.85 10,840 149,770 -1.1
25/06/2020
6.28
 1,230,290 5.99 6.32 5.77 127,240 20,880 0.8
24/06/2020
5.99
 911,100 6.35 6.40 5.98 17,970 72,120 -0.4
23/06/2020
6.35
 2,031,480 6.45 6.47 6.01 13,770 65,070 -0.4
22/06/2020
6.45
 1,580,400 6.32 6.55 6.32 34,730 32,990 0.0
19/06/2020
6.32
 2,080,450 6.01 6.35 5.92 93,890 1,280 0.7
18/06/2020
6.01
 1,704,380 6.01 6.03 5.80 83,950 28,960 0.4
17/06/2020
6.01
 1,188,010 5.98 6.05 5.79 82,760 3,420 0.6
16/06/2020
5.98
 1,886,190 5.84 6.09 5.78 220 85,520 -0.7
15/06/2020
5.84
 3,939,160 5.84 6.16 5.43 32,890 137,500 -0.8
12/06/2020
5.84
 2,701,570 6.27 6.27 5.84 14,240 10,120 0.0
11/06/2020
6.27
 2,460,590 6.74 6.92 6.27 0 115,400 -1.0
10/06/2020
6.74
 3,340,230 6.30 6.74 6.21 492,290 40,000 3.9
09/06/2020
6.30
 2,871,520 6.05 6.39 5.93 130,050 66,830 0.5
08/06/2020
6.05
 3,183,750 6.09 6.24 5.85 32,250 46,940 -0.1
05/06/2020
6.09
 1,702,790 6.09 6.16 5.85 73,620 13,830 0.5
04/06/2020
6.09
 2,668,300 6.09 6.39 5.99 172,760 10,650 1.3
03/06/2020
6.09
 2,870,740 5.70 6.09 5.55 221,060 17,420 1.6
02/06/2020
5.70
 1,996,570 5.95 6.16 5.64 0 72,210 -0.6
01/06/2020
5.95
 2,741,220 5.56 5.95 5.70 121,380 10 0.9
29/05/2020
5.56
 2,539,690 5.20 5.56 5.01 82,110 0 0.6
28/05/2020
5.20
 1,794,990 5.08 5.24 4.88 22,650 172,200 -1.0
27/05/2020
5.08
 1,803,990 5.26 5.28 4.93 13,290 97,010 -0.6
26/05/2020
5.26
 1,836,430 5.31 5.31 5.08 12,590 2,140 0.1
25/05/2020
5.31
 2,005,150 5.18 5.32 5.13 14,130 28,580 -0.1
22/05/2020
5.18
 1,828,210 5.16 5.38 5.11 4,330 59,800 -0.4
21/05/2020
5.16
 2,919,620 4.98 5.31 4.94 53,040 2,980 0.3
20/05/2020
4.98
 923,040 4.91 4.98 4.81 18,420 3,060 0.1
19/05/2020
4.91
 1,218,870 4.81 5.08 4.78 0 59,100 -0.4
18/05/2020
4.81
 1,647,520 4.50 4.81 4.54 39,280 21,900 0.1
15/05/2020
4.50
 2,221,950 4.66 4.78 4.34 30,630 7,010 0.1
14/05/2020
4.66
 1,549,940 5.01 5.08 4.66 1,230 32,630 -0.2
13/05/2020
5.01
 2,288,540 5.05 5.17 4.91 19,510 23,160 -0.0
12/05/2020
5.05
 1,737,810 4.81 5.09 4.66 19,500 5,690 0.1
11/05/2020
4.81
 2,764,240 4.51 4.83 4.62 31,180 8,890 0.1
08/05/2020
4.51
 2,614,160 4.51 4.83 4.42 0 19,340 -0.1
07/05/2020
4.51
 1,159,580 4.22 4.51 4.22 34,920 190 0.2
06/05/2020
4.22
 955,180 4.05 4.27 4.11 0 28,130 -0.2

Chính sách bảo mật | Điều khoản sử dụng |