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)
05/05/2020
4.05
 1,993,070 3.79 4.05 3.93 57,260 0 0.3
04/05/2020
3.79
 422,260 3.54 3.79 3.54 17,570 9,420 0.0
29/04/2020
3.54
 932,590 3.51 3.71 3.51 7,740 11,140 -0.0
28/04/2020
3.51
 1,173,250 3.74 3.74 3.49 5,580 26,590 -0.1
27/04/2020
3.74
 1,688,950 3.74 3.89 3.67 4,180 76,010 -0.4
24/04/2020
3.74
 975,900 3.84 3.93 3.66 21,860 12,450 0.0
23/04/2020
3.84
 1,188,940 4.12 4.24 3.84 980 26,990 -0.1
22/04/2020
4.12
 1,994,120 3.89 4.16 3.64 59,940 11,880 0.2
21/04/2020
3.89
 2,446,780 4.18 4.40 3.89 4,000 27,290 -0.1
20/04/2020
4.18
 1,462,560 3.91 4.18 4.08 11,300 19,230 -0.0
17/04/2020
3.91
 1,328,370 3.66 3.91 3.67 22,860 0 0.1
16/04/2020
3.66
 717,570 3.60 3.70 3.48 16,490 4,000 0.1
15/04/2020
3.60
 910,800 3.54 3.76 3.48 6,980 5,890 0.0
14/04/2020
3.54
 1,978,230 3.30 3.54 3.30 4,550 27,680 -0.1
13/04/2020
3.30
 776,850 3.09 3.30 3.20 1,870 10 0.0
10/04/2020
3.09
 1,408,510 2.89 3.09 2.93 15,020 34,580 -0.1
09/04/2020
2.89
 720,600 2.70 2.89 2.70 13,240 16,710 -0.0
08/04/2020
2.70
 437,230 2.65 2.70 2.50 26,040 0 0.1
07/04/2020
2.65
 741,520 2.68 2.77 2.54 15,100 0 0.1
06/04/2020
2.68
 1,285,680 2.51 2.68 2.54 30,300 10 0.1
03/04/2020
2.51
 1,439,760 2.35 2.51 2.36 37,010 3,600 0.1
01/04/2020
2.35
 844,050 2.35 2.45 2.19 28,420 0 0.1
31/03/2020
2.35
 1,484,150 2.52 2.52 2.35 5,860 0 0.0
30/03/2020
2.52
 102,970 2.70 2.70 2.52 0 0 0
27/03/2020
2.70
 434,730 2.90 3.00 2.70 7,220 0 0.0
26/03/2020
2.90
 1,045,220 2.77 2.96 2.70 31,550 0 0.1
25/03/2020
2.77
 1,811,110 2.97 3.15 2.77 27,390 0 0.1
24/03/2020
2.97
 329,140 3.18 3.18 2.97 0 0 0
23/03/2020
3.18
 49,720 3.42 3.42 3.18 0 0 0
20/03/2020
3.42
 577,730 3.67 3.67 3.42 10 0 0
19/03/2020
3.67
 2,156,120 3.44 3.68 3.24 0 140 -0.0
18/03/2020
3.44
 1,166,360 3.22 3.44 3.43 0 0 0
17/03/2020
3.22
 345,010 3.46 3.46 3.22 0 0 0
16/03/2020
3.46
 494,530 3.71 3.71 3.46 0 0 0
13/03/2020
3.71
 139,690 3.99 3.99 3.71 0 0 0
12/03/2020
3.99
 13,790 4.28 4.28 3.99 0 0 0
11/03/2020
4.28
 1,376,930 4.60 4.63 4.28 0 590 -0.0
10/03/2020
4.60
 1,964,420 4.94 4.94 4.60 0 16,030 -0.1
09/03/2020
4.94
 273,950 5.31 5.31 4.94 0 0 0
06/03/2020
5.31
 687,650 5.11 5.43 5.11 0 28,200 -0.2
05/03/2020
5.11
 1,503,710 4.78 5.11 4.48 590 2,000 -0.0
04/03/2020
4.78
 2,202,520 5.07 5.39 4.76 0 3,350 -0.0
03/03/2020
5.07
 1,806,370 4.74 5.07 4.93 0 0 0
02/03/2020
4.74
 1,489,930 4.43 4.74 4.39 30,790 1,790 0.2
28/02/2020
4.43
 2,756,350 4.30 4.60 4.17 2,000 11,360 -0.1
27/02/2020
4.30
 1,484,740 4.02 4.30 4.02 2,000 14,600 -0.1
26/02/2020
4.02
 1,421,090 3.77 4.04 3.62 1,790 26,800 -0.1
25/02/2020
3.77
 1,999,630 3.54 3.78 3.53 12,360 0 0.1
24/02/2020
3.54
 1,690,890 3.62 3.84 3.40 0 0 0
21/02/2020
3.62
 1,998,380 3.68 3.91 3.50 15,000 22,980 -0.0
20/02/2020
3.68
 1,385,430 3.44 3.68 3.47 0 12,020 -0.1
19/02/2020
3.44
 1,999,330 3.37 3.59 3.38 0 31,310 -0.1
18/02/2020
3.37
 1,433,540 3.16 3.37 3.26 5,350 0 0.0
17/02/2020
3.16
 832,310 2.96 3.16 2.92 24,650 6,170 0.1
14/02/2020
2.96
 1,032,300 3.13 3.13 2.92 3,590 28,850 -0.1
13/02/2020
3.13
 990,800 3.07 3.24 3.04 24,800 14,670 0.0
12/02/2020
3.07
 1,798,040 2.93 3.13 3.01 0 20,040 -0.1
11/02/2020
2.93
 934,360 2.75 2.93 2.77 38,900 1,670 0.1
10/02/2020
2.75
 917,440 2.77 2.78 2.63 14,670 1,730 0.0
07/02/2020
2.77
 1,436,380 2.60 2.78 2.67 10,960 2,030 0.0
06/02/2020
2.60
 206,360 2.43 2.60 2.43 6,750 10,000 -0.0
05/02/2020
2.43
 712,630 2.55 2.62 2.42 5,730 6,310 -0.0
04/02/2020
2.55
 350,630 2.58 2.64 2.42 0 17,390 -0.1
03/02/2020
2.58
 1,242,850 2.60 2.62 2.43 32,030 4,060 0.1
31/01/2020
2.60
 1,359,040 2.80 2.99 2.60 6,310 55,590 -0.2
30/01/2020
2.80
 699,140 2.62 2.80 2.66 10,930 21,850 -0.0
22/01/2020
2.62
 712,550 2.45 2.62 2.51 5,310 0 0.0
21/01/2020
2.45
 526,360 2.30 2.45 2.39 8,500 0 0.0
20/01/2020
2.30
 849,460 2.15 2.30 2.22 9,120 1,370 0.0
17/01/2020
2.15
 540,390 2.14 2.23 2.04 43,380 0 0.1
16/01/2020
2.14
 580,020 2.26 2.36 2.12 6,590 940 0.0
15/01/2020
2.26
 643,110 2.43 2.50 2.26 2,330 0 0.0
14/01/2020
2.43
 296,940 2.42 2.47 2.43 7,500 0 0.0
13/01/2020
2.42
 268,870 2.48 2.53 2.42 1,500 100 0.0
10/01/2020
2.48
 353,790 2.47 2.53 2.43 200 630 -0.0
09/01/2020
2.47
 321,520 2.56 2.56 2.47 240 0 0.0
08/01/2020
2.56
 676,810 2.70 2.70 2.51 1,000 0 0.0
07/01/2020
2.70
 462,570 2.70 2.73 2.56 730 0 0.0
06/01/2020
2.70
 558,850 2.87 2.92 2.70 0 0 0
03/01/2020
2.87
 331,810 2.86 2.90 2.80 0 0 0
02/01/2020
2.86
 1,151,650 3.07 3.07 2.86 1,000 0 0.0
31/12/2019
3.07
 1,380,900 3.29 3.31 3.07 0 1,310 -0.0
30/12/2019
3.29
 344,390 3.34 3.42 3.28 10,350 0 0.0
27/12/2019
3.34
 546,200 3.38 3.54 3.32 0 1,920 -0.0
26/12/2019
3.38
 550,460 3.47 3.48 3.37 4,080 1,850 0.0
25/12/2019
3.47
 421,610 3.48 3.54 3.47 0 12,430 -0.1
24/12/2019
3.48
 548,640 3.47 3.62 3.47 10,350 0 0.0
23/12/2019
3.47
 1,977,540 3.40 3.63 3.43 2,740 8,000 -0.0
20/12/2019
3.40
 568,640 3.37 3.48 3.37 12,890 0 0.1
19/12/2019
3.37
 581,950 3.34 3.48 3.34 2,600 8,180 -0.0
18/12/2019
3.34
 571,030 3.48 3.49 3.32 0 17,010 -0.1
17/12/2019
3.48
 528,370 3.61 3.62 3.48 0 24,130 -0.1
16/12/2019
3.61
 698,600 3.60 3.68 3.54 6,320 10,170 -0.0
13/12/2019
3.60
 908,510 3.56 3.72 3.60 18,870 1,750 0.1
12/12/2019
3.56
 1,458,580 3.34 3.57 3.34 24,130 1,610 0.1
11/12/2019
3.34
 430,900 3.31 3.39 3.25 1,240 10,320 -0.0
10/12/2019
3.31
 722,050 3.54 3.54 3.31 0 38,780 -0.2
09/12/2019
3.54
 265,510 3.64 3.74 3.50 0 4,320 -0.0
06/12/2019
3.64
 1,252,050 3.50 3.68 3.26 17,850 2,240 0.1
05/12/2019
3.50
 520,130 3.42 3.54 3.43 3,960 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |