CTCP DRH Holdings (drh)

2.05
0.01
(0.49%)
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
(2026-05-20) 		-0.04 -1.92% 6,442,000 -33,200 0
2.02
2.26
2.05
2 tháng
(2026-04-20) 		-0.32 -13.56% 14,739,700 -29,300 0
2.02
2.46
2.05
3 tháng
(2026-03-23) 		-0.35 -14.64% 24,523,100 30,800 0.1
2.02
2.64
2.05
6 tháng
(2025-12-22) 		-0.36 -15% 78,542,900 -398,900 -1.2
2.02
3.31
2.05
12 tháng
(2025-06-24) 		-0.75 -26.88% 229,575,400 1,082,100 5.2
2.02
3.95
2.05
24 tháng
(2024-07-01) 		-1.39 -40.52% 316,654,700 1,230,018 5.5
1.77
3.95
2.05
36 tháng
(2023-07-05) 		-4.51 -68.85% 829,457,500 1,592,029 7.1
1.77
7.91
2.05
60 tháng
(2021-07-15) 		-4.73 -69.87% 2,092,065,200 1,353,187 -3.5
1.77
28.50
2.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
9.36
 68,360 9.40 9.44 9.24 0 0 0
02/11/2018
9.40
 295,850 9.51 9.51 8.94 0 0 0
01/11/2018
9.51
 272,070 9.55 9.55 9.20 0 0 0
31/10/2018
9.55
 351,980 9.44 9.71 9.17 0 0 0
30/10/2018
9.44
 355,670 9.44 9.44 9.17 0 1,560 -0.0
29/10/2018
9.44
 117,170 9.55 9.71 9.17 0 0 0
26/10/2018
9.55
 244,230 9.40 9.86 9.32 0 0 0
25/10/2018
9.40
 68,750 10.01 10.01 9.32 0 0 0
24/10/2018
10.01
 93,360 9.97 10.01 9.51 0 0 0
23/10/2018
9.97
 337,470 10.01 10.01 9.32 1,000 0 0.0
22/10/2018
10.01
 362,910 10.48 10.48 10.01 0 0 0
19/10/2018
10.48
 480,920 10.28 10.48 10.13 0 0 0
18/10/2018
10.28
 334,830 10.51 10.51 10.28 0 0 0
17/10/2018
10.51
 191,630 10.32 10.63 10.32 0 0 0
16/10/2018
10.32
 971,550 10.17 10.55 10.13 0 950 -0.0
15/10/2018
10.17
 142,170 10.40 10.48 10.17 0 0 0
12/10/2018
10.40
 250,000 10.21 10.55 9.90 60 0 0.0
11/10/2018
10.21
 542,450 10.94 10.94 10.21 0 124,000 -1.6
10/10/2018
10.94
 218,400 10.94 11.48 10.82 0 0 0
09/10/2018
10.94
 360,520 11.17 11.40 10.86 0 200 -0.0
08/10/2018
11.17
 328,300 11.55 11.55 11.09 0 0 0
05/10/2018
11.55
 978,950 11.98 12.05 11.55 0 0 0
04/10/2018
11.98
 2,027,650 11.94 12.25 11.75 124,000 23,180 1.6
03/10/2018
11.94
 1,900,620 11.48 12.17 11.40 0 600 -0.0
02/10/2018
11.48
 1,426,750 11.32 11.52 11.32 0 0 0
01/10/2018
11.32
 1,436,520 11.36 11.63 11.17 0 0 0
28/09/2018
11.36
 1,273,410 11.71 11.75 11.25 0 0 0
27/09/2018
11.71
 1,586,930 11.36 11.79 11.36 100 10 0.0
26/09/2018
11.36
 1,833,530 10.63 11.36 10.71 0 0 0
25/09/2018
10.63
 560,800 10.51 10.71 10.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |