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)
05/09/2019
5.39
 201,480 5.59 5.77 5.39 0 0 0
04/09/2019
5.59
 286,560 5.59 5.69 5.51 0 0 0
03/09/2019
5.59
 316,270 5.93 5.93 5.59 15,900 0 0.1
30/08/2019
5.93
 401,610 5.95 6.24 5.93 1,000 0 0.0
29/08/2019
5.95
 1,127,310 5.57 5.95 5.64 0 0 0
28/08/2019
5.57
 570,100 5.28 5.58 5.24 0 1,100 -0.0
27/08/2019
5.28
 168,820 5.27 5.35 5.21 42,900 0 0.3
26/08/2019
5.27
 51,140 5.31 5.31 5.22 0 0 0
23/08/2019
5.31
 127,540 5.26 5.35 5.16 36,100 0 0.2
22/08/2019
5.26
 119,700 5.26 5.35 5.25 0 0 0
21/08/2019
5.26
 131,160 5.24 5.31 5.23 0 30 -0.0
20/08/2019
5.24
 117,440 5.24 5.35 5.24 0 0 0
19/08/2019
5.24
 179,750 5.22 5.38 5.22 0 0 0
16/08/2019
5.22
 250,200 5.22 5.38 5.16 10 0 0
15/08/2019
5.22
 198,200 5.31 5.31 5.01 0 0 0
14/08/2019
5.31
 131,990 5.31 5.39 5.25 0 0 0
13/08/2019
5.31
 129,550 5.47 5.50 5.31 0 0 0
12/08/2019
5.47
 152,490 5.45 5.65 5.46 0 0 0
09/08/2019
5.45
 429,270 5.26 5.47 5.28 0 0 0
08/08/2019
5.26
 269,930 5.26 5.35 5.24 0 0 0
07/08/2019
5.26
 220,220 5.50 5.61 5.24 30,500 0 0.2
06/08/2019
5.50
 74,090 5.55 5.55 5.39 0 0 0
05/08/2019
5.55
 347,210 5.56 5.77 5.55 1,000 0 0.0
02/08/2019
5.56
 547,010 5.25 5.61 5.25 0 700 -0.0
01/08/2019
5.25
 354,600 5.02 5.31 4.97 0 0 0
31/07/2019
5.02
 121,720 5.02 5.08 4.93 0 0 0
30/07/2019
5.02
 123,870 5.02 5.14 5.02 0 0 0
29/07/2019
5.02
 94,020 5.16 5.16 5.02 0 0 0
26/07/2019
5.16
 191,800 5.16 5.24 5.12 0 0 0
25/07/2019
5.16
 158,000 5.23 5.23 5.16 0 0 0
24/07/2019
5.23
 234,720 5.20 5.24 5.12 0 0 0
23/07/2019
5.20
 508,970 5.16 5.25 5.12 0 0 0
22/07/2019
5.16
 181,170 5.12 5.37 5.12 0 0 0
19/07/2019
5.12
 172,630 5.31 5.31 5.12 0 0 0
18/07/2019
5.31
 107,370 5.39 5.39 5.12 0 0 0
17/07/2019
5.39
 324,180 5.33 5.39 5.23 0 0 0
16/07/2019
5.33
 300,490 5.49 5.51 5.33 500 0 0.0
15/07/2019
5.49
 297,850 5.39 5.55 5.39 0 0 0
12/07/2019
5.39
 330,850 5.51 5.55 5.35 0 0 0
11/07/2019
5.51
 93,830 5.31 5.51 5.31 0 0 0
10/07/2019
5.31
 54,070 5.47 5.47 5.31 0 0 0
09/07/2019
5.47
 252,510 5.55 5.55 5.31 1,000 0 0.0
08/07/2019
5.55
 236,000 5.62 5.66 5.51 0 0 0
05/07/2019
5.62
 300,010 5.68 5.74 5.55 0 21,500 -0.2
04/07/2019
5.68
 197,100 5.78 5.81 5.62 0 0 0
03/07/2019
5.78
 202,640 5.82 5.85 5.70 0 0 0
02/07/2019
5.82
 354,210 5.78 5.82 5.74 0 0 0
01/07/2019
5.78
 187,770 5.78 5.92 5.75 0 0 0
28/06/2019
5.78
 186,020 5.70 5.78 5.55 0 0 0
27/06/2019
5.70
 275,840 5.90 6.00 5.66 0 0 0
26/06/2019
5.90
 183,520 5.93 5.97 5.85 0 0 0
25/06/2019
5.93
 550,350 5.85 6.09 5.62 2,000 0 0.0
24/06/2019
5.85
 462,870 5.55 5.93 5.52 200 0 0.0
21/06/2019
5.55
 240,380 5.47 5.55 5.28 0 0 0
20/06/2019
5.47
 125,570 5.24 5.47 5.23 0 0 0
19/06/2019
5.24
 116,870 4.93 5.24 4.93 1,100 0 0.0
18/06/2019
4.93
 143,490 5.23 5.39 4.93 0 0 0
17/06/2019
5.23
 263,000 5.48 5.48 5.22 0 0 0
14/06/2019
5.48
 361,200 5.27 5.62 5.40 1,500 0 0.0
13/06/2019
5.27
 512,800 4.93 5.27 5.16 0 100 -0.0
12/06/2019
4.93
 252,430 4.61 4.93 4.58 0 0 0
11/06/2019
4.61
 59,130 4.54 4.62 4.39 0 0 0
10/06/2019
4.54
 58,300 4.70 4.70 4.48 0 0 0
07/06/2019
4.70
 135,910 4.82 4.82 4.51 0 0 0
06/06/2019
4.82
 123,810 4.85 4.85 4.66 0 0 0
05/06/2019
4.85
 456,260 4.64 4.93 4.33 0 0 0
04/06/2019
4.64
 280,900 4.99 4.99 4.64 100 0 0.0
03/06/2019
4.99
 332,150 5.00 5.01 4.93 0 0 0
31/05/2019
5.00
 26,850 5.01 5.08 5.00 0 0 0
30/05/2019
5.01
 429,510 5.11 5.11 4.78 0 0 0
29/05/2019
5.11
 280,010 5.13 5.13 4.99 0 0 0
28/05/2019
5.13
 92,220 5.20 5.20 5.03 0 0 0
27/05/2019
5.20
 45,740 5.35 5.38 5.20 0 0 0
24/05/2019
5.35
 85,120 5.35 5.35 5.08 0 0 0
23/05/2019
5.35
 96,790 5.35 5.35 5.28 0 0 0
22/05/2019
5.35
 242,690 5.35 5.37 5.31 0 0 0
21/05/2019
5.35
 216,820 5.43 5.43 5.31 0 0 0
20/05/2019
5.43
 229,160 5.39 5.43 5.21 0 0 0
17/05/2019
5.39
 319,900 5.56 5.60 5.37 0 200 -0.0
16/05/2019
5.56
 241,970 5.33 5.66 5.39 0 0 0
15/05/2019
5.33
 551,290 4.98 5.33 4.98 0 0 0
14/05/2019
4.98
 758,780 5.35 5.35 4.98 900 0 0.0
13/05/2019
5.35
 370,880 5.70 5.70 5.31 0 0 0
10/05/2019
5.70
 120,110 6.09 6.09 5.70 0 0 0
09/05/2019
6.09
 47,170 6.12 6.12 6.01 0 0 0
08/05/2019
6.12
 158,920 6.09 6.12 5.78 0 200 -0.0
07/05/2019
6.09
 120,420 6.23 6.23 5.97 0 0 0
06/05/2019
6.23
 704,930 6.23 6.23 5.86 0 0 0
03/05/2019
6.23
 43,790 6.16 6.23 5.93 0 0 0
02/05/2019
6.16
 310,200 6.20 6.20 5.77 200 0 0.0
26/04/2019
6.20
 78,730 6.16 6.22 5.78 0 0 0
25/04/2019
6.16
 99,550 6.16 6.24 6.12 0 240 -0.0
24/04/2019
6.16
 298,610 6.23 6.43 5.80 40,900 0 0.3
23/04/2019
6.23
 316,730 6.69 6.69 6.23 0 0 0
22/04/2019
6.69
 160,370 6.86 6.86 6.38 24,500 0 0.2
19/04/2019
6.86
 96,210 7.08 7.16 6.86 0 0 0
18/04/2019
7.08
 125,310 7.09 7.16 6.88 0 0 0
17/04/2019
7.09
 274,870 7.16 7.24 7.09 0 0 0
16/04/2019
7.16
 171,330 7.23 7.24 7.09 0 0 0
12/04/2019
7.23
 494,570 7.09 7.23 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |