CTCP DRH Holdings (drh)

1.56
-0.05
(-3.11%)
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
(2026-07-06) 		-0.25 -13.44% 3,479,500 -9,200 0
1.43
1.86
1.56
2 tháng
(2026-06-08) 		-0.42 -20.69% 7,189,400 -8,000 0
1.43
2.13
1.56
3 tháng
(2026-05-07) 		-0.70 -30.30% 14,907,400 -44,000 0
1.43
2.31
1.56
6 tháng
(2026-02-06) 		-1.33 -45.24% 59,967,500 -477,900 -1.3
1.43
3.31
1.56
12 tháng
(2025-08-11) 		-1.88 -53.87% 157,159,400 2,000 0.3
1.43
3.58
1.56
24 tháng
(2024-08-15) 		-0.76 -32.07% 304,570,900 1,183,418 5.4
1.43
3.95
1.56
36 tháng
(2023-08-21) 		-4.99 -75.61% 631,879,300 1,685,929 8.0
1.43
7.16
1.56
60 tháng
(2021-08-31) 		-6.48 -80.09% 2,065,406,700 1,175,887 -5.1
1.43
28.50
1.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2019
7.23
 41,590 7.53 7.53 7.23 0 0 0
14/02/2019
7.53
 20,670 7.47 7.70 7.47 0 0 0
13/02/2019
7.47
 199,980 7.20 7.55 7.09 0 0 0
12/02/2019
7.20
 102,180 6.89 7.20 6.78 0 0 0
11/02/2019
6.89
 93,200 6.93 7.05 6.86 0 0 0
01/02/2019
6.93
 21,860 7.12 7.12 6.70 0 0 0
31/01/2019
7.12
 45,320 7.16 7.16 6.93 0 0 0
30/01/2019
7.16
 63,720 7.16 7.23 7.01 0 0 0
29/01/2019
7.16
 45,360 7.24 7.32 7.09 0 0 0
28/01/2019
7.24
 83,480 7.32 7.44 7.24 0 0 0
25/01/2019
7.32
 131,980 7.05 7.39 7.05 0 0 0
24/01/2019
7.05
 198,060 6.70 7.05 6.62 0 0 0
23/01/2019
6.70
 7,210 6.76 6.76 6.66 0 0 0
22/01/2019
6.76
 51,110 6.76 7.15 6.65 0 0 0
21/01/2019
6.76
 23,780 6.77 6.77 6.63 0 0 0
18/01/2019
6.77
 58,640 6.86 6.86 6.59 0 0 0
17/01/2019
6.86
 191,450 6.80 6.93 6.33 0 0 0
16/01/2019
6.80
 97,190 6.93 7.09 6.79 0 0 0
15/01/2019
6.93
 40,500 6.81 7.01 6.70 10 1,290 -0.0
14/01/2019
6.81
 54,590 7.32 7.39 6.81 0 0 0
11/01/2019
7.32
 14,330 7.54 7.54 7.09 0 0 0
10/01/2019
7.54
 33,510 7.55 7.55 7.37 0 11,180 -0.1
09/01/2019
7.55
 71,880 7.55 7.56 7.39 0 0 0
08/01/2019
7.55
 93,450 7.54 7.63 7.36 2,960 0 0.0
07/01/2019
7.54
 149,220 7.24 7.62 7.36 0 0 0
04/01/2019
7.24
 646,040 7.16 7.39 6.66 0 0 0
03/01/2019
7.16
 284,440 7.70 7.70 7.16 0 0 0
02/01/2019
7.70
 264,420 7.86 7.86 7.31 0 0 0
28/12/2018
7.86
 104,080 8.36 8.36 7.86 0 0 0
27/12/2018
8.36
 291,470 8.43 8.59 7.93 0 0 0
26/12/2018
8.43
 138,840 8.59 8.59 8.09 0 0 0
25/12/2018
8.59
 262,310 8.63 8.63 8.05 10 0 0.0
24/12/2018
8.63
 62,050 8.94 8.94 8.63 0 0 0
21/12/2018
8.94
 190,850 9.13 9.13 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |