CTCP DRH Holdings (drh)

2.32
-0.02
(-0.85%)
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
(2025-11-05) 		0.04 1.74% 7,115,000 4,400 0.0
2.23
2.47
2.32
2 tháng
(2025-10-06) 		-0.07 -2.90% 22,157,500 -156,900 -0.4
2.05
2.48
2.32
3 tháng
(2025-09-08) 		-0.84 -26.42% 44,520,000 31,300 0.1
2.05
3.18
2.32
6 tháng
(2025-06-09) 		-0.51 -17.89% 157,680,800 1,389,800 6.1
2.05
3.95
2.32
12 tháng
(2024-12-10) 		0.44 23.16% 198,677,100 1,529,318 6.4
1.77
3.95
2.32
24 tháng
(2023-12-18) 		-2.66 -53.20% 372,513,100 1,381,129 5.7
1.77
5.22
2.32
36 tháng
(2022-12-21) 		-1.87 -44.42% 1,285,780,000 1,822,317 7.8
1.77
7.91
2.32
60 tháng
(2020-12-31) 		-5.86 -71.48% 2,195,865,360 1,149,087 -8.7
1.77
28.50
2.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
10.51
 410,370 10.40 10.55 10.36 0 0 0
21/09/2018
10.40
 176,600 10.40 10.67 10.40 0 0 0
20/09/2018
10.40
 75,920 10.36 10.55 10.36 100 0 0.0
19/09/2018
10.36
 271,970 10.40 10.71 10.32 0 0 0
18/09/2018
10.40
 143,810 10.55 10.71 10.40 300 0 0.0
17/09/2018
10.55
 167,820 10.63 10.67 10.51 0 0 0
14/09/2018
10.63
 171,960 10.63 10.67 10.55 0 0 0
13/09/2018
10.63
 137,770 10.59 10.67 10.55 0 0 0
12/09/2018
10.59
 279,290 10.63 10.75 10.59 0 0 0
11/09/2018
10.63
 252,910 10.71 10.75 10.55 0 0 0
10/09/2018
10.71
 228,370 10.55 10.78 10.63 0 0 0
07/09/2018
10.55
 162,210 10.63 10.63 10.55 0 0 0
06/09/2018
10.63
 197,680 10.59 10.78 10.55 0 0 0
05/09/2018
10.59
 173,540 10.86 10.86 10.59 0 5,640 -0.1
04/09/2018
10.86
 227,900 10.94 11.01 10.71 0 0 0
31/08/2018
10.94
 342,970 11.05 11.17 10.71 200 0 0.0
30/08/2018
11.05
 291,240 11.09 11.09 10.55 0 0 0
29/08/2018
11.09
 343,850 10.55 11.09 10.01 0 0 0
28/08/2018
10.55
 404,340 11.32 11.52 10.55 0 0 0
27/08/2018
11.32
 206,180 11.25 11.36 11.25 0 0 0
24/08/2018
11.25
 310,930 11.09 11.32 11.01 0 3,450 -0.1
23/08/2018
11.09
 230,660 11.44 11.52 11.09 0 0 0
22/08/2018
11.44
 367,180 11.13 11.55 11.17 0 0 0
21/08/2018
11.13
 408,900 10.63 11.17 10.51 0 1,000 -0.0
20/08/2018
10.63
 212,860 10.55 10.82 10.51 0 0 0
17/08/2018
10.55
 248,710 10.63 10.71 10.48 0 0 0
16/08/2018
10.63
 129,330 10.63 10.63 10.36 0 0 0
15/08/2018
10.63
 231,910 10.78 10.86 10.48 190 60,000 -0.8
14/08/2018
10.78
 334,010 10.90 10.94 10.71 0 0 0
13/08/2018
10.90
 291,510 10.98 11.09 10.67 0 0 0
10/08/2018
10.98
 368,640 11.01 11.05 10.63 0 0 0
09/08/2018
11.01
 302,840 10.78 11.25 10.78 0 0 0
08/08/2018
10.78
 437,750 11.32 11.55 10.78 0 0 0
07/08/2018
11.32
 285,180 11.63 11.63 11.17 0 0 0
06/08/2018
11.63
 431,790 11.75 11.75 11.36 0 0 0
03/08/2018
11.75
 699,820 11.75 11.86 11.71 0 0 0
02/08/2018
11.75
 637,830 11.55 11.86 11.55 0 0 0
01/08/2018
11.55
 743,880 11.32 11.71 11.17 0 0 0
31/07/2018
11.32
 501,350 11.01 11.55 10.98 0 0 0
30/07/2018
11.01
 516,100 11.13 11.36 11.01 0 0 0
27/07/2018
11.13
 484,640 11.36 11.36 11.09 0 0 0
26/07/2018
11.36
 557,160 11.44 11.44 11.25 0 0 0
25/07/2018
11.44
 467,150 11.44 11.52 11.28 0 0 0
24/07/2018
11.44
 321,540 11.55 11.67 11.40 0 0 0
23/07/2018
11.55
 489,840 11.55 11.71 11.44 0 0 0
20/07/2018
11.55
 464,940 11.55 11.59 11.32 0 0 0
19/07/2018
11.55
 358,220 11.17 11.55 11.17 0 0 0
18/07/2018
11.17
 295,210 10.98 11.17 10.90 0 0 0
17/07/2018
10.98
 145,370 10.82 11.05 10.71 0 0 0
16/07/2018
10.82
 113,530 10.78 11.17 10.78 0 4,750 -0.1
13/07/2018
10.78
 42,000 10.71 10.78 10.59 120 0 0.0
12/07/2018
10.71
 10,440 10.94 10.94 10.48 730 0 0.0
11/07/2018
10.94
 34,970 11.32 11.32 10.71 0 0 0
10/07/2018
11.32
 30,720 11.82 11.82 11.17 0 0 0
09/07/2018
11.82
 91,010 11.86 11.98 11.40 0 100 -0.0
06/07/2018
11.86
 141,260 11.86 12.32 11.17 500 0 0.0
05/07/2018
11.86
 152,690 12.32 12.71 11.75 0 0 0
04/07/2018
12.32
 179,990 11.94 12.32 11.71 520 4,400 -0.1
03/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/07/2018
11.94
 121,670 12.13 12.25 11.55 100 0 0.0
02/07/2018
12.13
 354,790 11.43 12.13 10.94 0 0 0
29/06/2018
11.43
 294,470 10.88 11.43 10.75 4,500 0 0.1
28/06/2018
10.88
 255,340 11.10 11.10 10.66 0 0 0
27/06/2018
11.10
 246,030 10.56 11.10 10.27 0 0 0
26/06/2018
10.56
 195,160 10.66 10.66 10.43 0 0 0
25/06/2018
10.66
 229,080 10.46 10.66 10.27 0 0 0
22/06/2018
10.46
 51,160 10.49 10.59 10.27 5,000 0 0.1
21/06/2018
10.49
 57,950 10.59 10.59 10.27 0 1,170 -0.0
20/06/2018
10.59
 274,420 10.40 10.72 10.27 4,900 0 0.1
19/06/2018
10.40
 191,170 10.78 10.78 10.05 0 0 0
18/06/2018
10.78
 61,450 11.07 11.07 10.59 0 0 0
15/06/2018
11.07
 60,870 10.98 11.14 10.91 0 0 0
14/06/2018
10.98
 77,730 11.04 11.23 10.98 0 8,300 -0.1
13/06/2018
11.04
 236,970 10.91 11.20 10.88 0 25,300 -0.4
12/06/2018
10.91
 147,730 11.17 11.17 10.91 0 0 0
11/06/2018
11.17
 130,540 11.36 11.36 11.17 0 0 0
08/06/2018
11.36
 267,960 11.39 11.49 11.30 0 5,000 -0.1
07/06/2018
11.39
 334,710 10.91 11.46 10.91 0 0 0
06/06/2018
10.91
 333,180 10.85 10.91 10.72 15,000 0 0.3
05/06/2018
10.85
 231,880 10.82 10.88 10.59 0 0 0
04/06/2018
10.82
 176,750 10.85 10.91 10.62 6,000 0 0.1
01/06/2018
10.85
 168,230 10.88 10.91 10.66 0 0 0
31/05/2018
10.88
 109,190 10.91 11.04 10.78 0 0 0
30/05/2018
10.91
 102,130 10.91 10.91 10.69 0 0 0
29/05/2018
10.91
 71,800 10.78 10.94 10.59 0 0 0
28/05/2018
10.78
 70,140 11.55 11.55 10.78 0 0 0
25/05/2018
11.55
 168,340 11.52 11.62 11.39 0 1,540 -0.0
24/05/2018
11.52
 125,630 11.55 11.55 11.23 0 0 0
23/05/2018
11.55
 39,350 11.68 11.68 11.33 0 0 0
22/05/2018
11.68
 141,900 11.81 11.81 11.23 0 680 -0.0
21/05/2018
11.81
 114,450 11.81 11.88 11.43 0 0 0
18/05/2018
11.81
 138,920 11.81 11.88 11.46 0 0 0
17/05/2018
11.81
 314,260 11.88 12.04 11.07 0 0 0
16/05/2018
11.88
 112,840 12.10 12.10 11.81 0 0 0
15/05/2018
12.10
 404,860 12.07 12.20 12.07 0 22,340 -0.4
14/05/2018
12.07
 373,030 11.81 12.07 11.68 300 0 0.0
11/05/2018
11.81
 395,810 11.81 11.81 11.49 0 0 0
10/05/2018
11.81
 317,410 11.75 11.81 11.36 0 31,000 -0.6
09/05/2018
11.75
 372,700 11.88 11.88 11.62 0 0 0
08/05/2018
11.88
 315,460 12.00 12.00 11.68 0 11,370 -0.2
07/05/2018
12.00
 350,660 12.00 12.00 11.23 164,710 164,710 0

Chính sách bảo mật | Điều khoản sử dụng |