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)
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
04/12/2019
3.42
 124,880 3.35 3.47 3.27 7,560 7,550 0.0
03/12/2019
3.35
 99,910 3.39 3.50 3.34 160 10,740 -0.0
02/12/2019
3.39
 203,500 3.54 3.58 3.39 500 19,960 -0.1
29/11/2019
3.54
 259,560 3.53 3.57 3.52 88,270 10,700 0.4
28/11/2019
3.53
 299,010 3.47 3.57 3.47 780 7,940 -0.0
27/11/2019
3.47
 304,190 3.43 3.61 3.39 120,880 4,730 0.5
26/11/2019
3.43
 332,510 3.43 3.54 3.34 51,520 7,000 0.2
25/11/2019
3.43
 201,340 3.44 3.54 3.38 0 32,200 -0.1
22/11/2019
3.44
 246,200 3.61 3.66 3.44 180 33,600 -0.2
21/11/2019
3.61
 95,910 3.62 3.68 3.61 3,230 6,770 -0.0
20/11/2019
3.62
 382,400 3.63 3.71 3.60 3,400 7,560 -0.0
19/11/2019
3.63
 160,330 3.67 3.67 3.60 870 8,750 -0.0
18/11/2019
3.67
 272,160 3.67 3.77 3.60 4,940 20,300 -0.1
15/11/2019
3.67
 649,180 3.50 3.74 3.50 20,670 0 0.1
14/11/2019
3.50
 377,740 3.40 3.60 3.39 40,170 0 0.2
13/11/2019
3.40
 219,670 3.36 3.45 3.36 15,110 8,660 0.0
12/11/2019
3.36
 774,830 3.49 3.49 3.36 34,830 0 0.2
11/11/2019
3.49
 308,500 3.64 3.70 3.40 21,050 16,950 0.0
08/11/2019
3.64
 328,520 3.70 3.77 3.60 16,810 23,530 -0.0
07/11/2019
3.70
 1,156,480 3.97 3.97 3.70 63,010 0 0.3
06/11/2019
3.97
 837,970 3.85 4.11 3.88 2,000 9,090 -0.0
05/11/2019
3.85
 560,120 3.60 3.85 3.70 0 0 0
04/11/2019
3.60
 796,080 3.85 3.85 3.58 38,320 1,000 0.2
01/11/2019
3.85
 1,305,740 3.85 3.85 3.58 30,450 2,000 0.1
31/10/2019
3.85
 1,682,750 4.04 4.04 3.77 26,710 0 0.1
30/10/2019
4.04
 784,360 4.32 4.32 4.04 10,540 5,000 0.0
29/10/2019
4.32
 723,940 4.55 4.69 4.24 1,560 20,500 -0.1
28/10/2019
4.55
 239,570 4.66 4.77 4.53 520 840 -0.0
25/10/2019
4.66
 97,590 4.83 4.84 4.66 3,450 5,670 -0.0
24/10/2019
4.83
 134,500 4.78 4.88 4.74 39,400 0 0.2
23/10/2019
4.78
 363,060 4.85 4.85 4.74 2,850 1,290 0.0
22/10/2019
4.85
 163,940 4.93 4.93 4.78 20 1,530 -0.0
21/10/2019
4.93
 202,930 4.78 5.01 4.51 500 0 0.0
18/10/2019
4.78
 973,490 4.93 4.96 4.62 0 0 0
17/10/2019
4.93
 68,810 5.02 5.08 4.89 0 0 0
16/10/2019
5.02
 234,070 5.10 5.12 4.93 500 0 0.0
15/10/2019
5.10
 247,200 5.16 5.22 5.10 1,500 0 0.0
14/10/2019
5.16
 223,230 5.12 5.24 5.08 0 0 0
11/10/2019
5.12
 211,580 5.16 5.31 5.12 0 0 0
10/10/2019
5.16
 323,320 5.24 5.31 5.08 1,000 0 0.0
09/10/2019
5.24
 399,570 5.41 5.48 5.24 33,400 0 0.2
08/10/2019
5.41
 183,180 5.47 5.52 5.40 0 0 0
07/10/2019
5.47
 223,800 5.48 5.55 5.44 0 0 0
04/10/2019
5.48
 453,690 5.43 5.55 5.41 0 0 0
03/10/2019
5.43
 72,310 5.45 5.47 5.40 0 0 0
02/10/2019
5.45
 167,240 5.48 5.51 5.45 0 0 0
01/10/2019
5.48
 286,930 5.41 5.48 5.41 0 0 0
30/09/2019
5.41
 340,700 5.55 5.62 5.41 0 0 0
27/09/2019
5.55
 315,860 5.62 5.73 5.55 44,500 0 0.3
26/09/2019
5.62
 332,190 5.64 5.70 5.58 0 0 0
25/09/2019
5.64
 276,130 5.62 5.74 5.61 32,210 0 0.2
24/09/2019
5.62
 543,440 5.70 5.81 5.62 70,360 0 0.5
23/09/2019
5.70
 375,370 5.87 5.99 5.70 0 0 0
20/09/2019
5.87
 239,000 5.85 5.97 5.82 16,700 0 0.1
19/09/2019
5.85
 268,820 5.89 5.99 5.85 6,800 0 0.1
18/09/2019
5.89
 484,090 5.72 5.97 5.72 0 0 0
17/09/2019
5.72
 350,480 5.62 5.74 5.58 1,000 0 0.0
16/09/2019
5.62
 463,650 5.70 5.78 5.60 12,680 0 0.1
13/09/2019
5.70
 317,390 5.70 5.78 5.66 0 0 0
12/09/2019
5.70
 337,980 5.77 5.87 5.70 32,500 0 0.2
11/09/2019
5.77
 508,440 5.55 5.85 5.55 2,500 10,000 -0.1
10/09/2019
5.55
 310,980 5.58 5.66 5.43 0 0 0
09/09/2019
5.58
 300,590 5.41 5.62 5.41 0 0 0
06/09/2019
5.41
 589,870 5.39 5.55 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |