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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |