CTCP DRH Holdings (drh)

2.28
-0.06
(-2.56%)
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
(2026-04-06) 		-0.16 -6.40% 9,258,800 90,100 0
2.28
2.61
2.28
2 tháng
(2026-03-06) 		-0.34 -12.69% 21,886,900 -334,800 -1.2
2.28
2.71
2.28
3 tháng
(2026-02-04) 		-0.33 -12.36% 47,628,900 -377,000 -1.3
2.28
3.31
2.28
6 tháng
(2025-11-06) 		0.03 1.30% 82,488,300 -292,300 -1.1
2.11
3.31
2.28
12 tháng
(2025-05-12) 		0.24 11.43% 254,328,100 1,243,618 5.2
2.05
3.95
2.28
24 tháng
(2024-05-15) 		-1.81 -43.61% 340,774,300 1,125,318 5.0
1.77
4.15
2.28
36 tháng
(2023-05-22) 		-3.02 -56.34% 1,007,775,100 1,730,229 7.1
1.77
7.91
2.28
60 tháng
(2021-05-31) 		-5.25 -69.16% 2,120,019,800 1,150,087 -6.4
1.77
28.50
2.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
7.09
 943,300 6.93 7.16 6.89 11,600 0 0.1
10/04/2019
6.93
 113,760 7.12 7.12 6.92 0 0 0
09/04/2019
7.12
 40,850 7.24 7.24 7.05 0 0 0
08/04/2019
7.24
 142,200 7.24 7.36 7.16 0 0 0
05/04/2019
7.24
 301,420 7.29 7.32 7.18 0 0 0
04/04/2019
7.29
 110,060 7.23 7.58 7.22 8,000 8,000 -0.0
03/04/2019
7.23
 187,540 7.31 7.31 7.20 0 0 0
02/04/2019
7.31
 82,950 7.26 7.39 7.20 0 0 0
01/04/2019
7.26
 504,660 7.32 7.39 7.17 0 0 0
29/03/2019
7.32
 712,180 7.09 7.32 7.12 0 0 0
28/03/2019
7.09
 175,040 6.90 7.16 6.90 0 0 0
27/03/2019
6.90
 277,070 6.86 7.01 6.90 0 0 0
26/03/2019
6.86
 166,130 7.24 7.39 6.86 0 0 0
25/03/2019
7.24
 288,770 7.63 7.63 7.24 0 0 0
22/03/2019
7.63
 371,570 8.09 8.09 7.63 0 0 0
21/03/2019
8.09
 495,400 8.20 8.40 8.09 0 5,100 -0.1
20/03/2019
8.20
 301,390 8.40 8.55 8.20 0 0 0
19/03/2019
8.40
 653,670 8.16 8.43 8.05 0 900 -0.0
18/03/2019
8.16
 227,140 8.16 8.16 8.01 0 0 0
15/03/2019
8.16
 249,900 8.36 8.36 8.13 0 0 0
14/03/2019
8.36
 175,430 8.36 8.43 8.28 0 0 0
13/03/2019
8.36
 443,770 8.24 8.36 7.97 0 0 0
12/03/2019
8.24
 284,200 8.47 8.55 8.13 900 0 0.0
11/03/2019
8.47
 722,720 8.32 8.63 8.28 0 0 0
08/03/2019
8.32
 1,430,990 7.78 8.32 7.78 0 0 0
07/03/2019
7.78
 1,010,490 7.29 7.78 7.29 0 0 0
06/03/2019
7.29
 151,250 7.39 7.39 7.28 0 0 0
05/03/2019
7.39
 133,630 7.41 7.43 7.29 0 0 0
04/03/2019
7.41
 151,710 7.32 7.44 7.36 0 10,000 -0.1
01/03/2019
7.32
 171,720 7.03 7.32 6.96 0 0 0
28/02/2019
7.03
 76,020 7.03 7.03 6.99 0 11,050 -0.1
27/02/2019
7.03
 129,660 7.00 7.15 7.01 0 3,950 -0.0
26/02/2019
7.00
 134,030 7.01 7.20 6.99 11,800 5,000 0.1
25/02/2019
7.01
 54,350 7.16 7.16 7.01 0 0 0
22/02/2019
7.16
 71,830 7.13 7.32 7.01 0 0 0
21/02/2019
7.13
 75,820 7.14 7.31 7.08 0 0 0
20/02/2019
7.14
 178,050 7.18 7.19 7.09 0 0 0
19/02/2019
7.18
 52,780 7.39 7.39 7.18 0 0 0
18/02/2019
7.39
 65,190 7.23 7.39 7.05 1,160 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |