CTCP DRH Holdings (drh)

2.53
-0.14
(-5.24%)
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
(2026-02-23) 		-0.03 -1.11% 21,412,100 -242,600 -0.7
2.46
3.31
2.53
2 tháng
(2026-01-19) 		0.54 25.35% 44,929,900 -263,700 -0.8
2.13
3.31
2.53
3 tháng
(2025-12-18) 		0.25 10.33% 52,443,800 -185,800 -0.6
2.11
3.31
2.53
6 tháng
(2025-09-19) 		-0.29 -9.80% 89,137,100 -451,200 -1.3
2.05
3.31
2.53
12 tháng
(2025-03-24) 		0.77 40.53% 258,100,900 1,326,318 5.8
1.77
3.95
2.53
24 tháng
(2024-03-28) 		-2.31 -46.39% 359,090,700 273,818 0.6
1.77
4.98
2.53
36 tháng
(2023-04-03) 		-2.42 -47.54% 1,133,402,500 1,786,529 7.1
1.77
7.91
2.53
60 tháng
(2021-04-13) 		-7.15 -72.81% 2,141,220,900 729,587 -11.7
1.77
28.50
2.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
12.00
 480,960 11.49 12.00 11.30 5,000 0 0.1
03/05/2018
11.49
 270,000 10.78 11.49 10.43 0 0 0
02/05/2018
10.78
 150,420 10.82 10.88 10.62 40,000 0 0.7
27/04/2018
10.82
 179,750 10.53 10.82 10.30 0 0 0
26/04/2018
10.53
 335,920 10.33 10.56 10.08 0 0 0
24/04/2018
10.33
 182,140 10.40 10.56 10.11 0 0 0
23/04/2018
10.40
 146,830 11.04 11.14 10.40 0 0 0
20/04/2018
11.04
 199,900 10.91 11.07 10.72 0 0 0
19/04/2018
10.91
 289,680 11.33 11.39 10.85 2,600 0 0.0
18/04/2018
11.33
 717,410 11.33 11.52 11.23 5,900 0 0.1
17/04/2018
11.33
 453,310 11.33 11.59 11.30 0 0 0
16/04/2018
11.33
 138,090 11.23 11.55 11.23 0 0 0
13/04/2018
11.23
 362,230 11.10 11.39 10.94 60 0 0.0
12/04/2018
11.10
 259,500 11.10 11.55 10.94 10,000 0 0.2
11/04/2018
11.10
 563,730 11.78 11.97 11.07 0 0 0
10/04/2018
11.78
 622,150 12.52 12.52 11.78 11,010 0 0.2
09/04/2018
12.52
 663,290 12.55 12.84 12.32 10,000 0 0.2
06/04/2018
12.55
 691,050 12.71 12.84 12.52 0 0 0
05/04/2018
12.71
 1,810,860 12.07 12.74 12.16 0 10,000 -0.2
04/04/2018
12.07
 915,340 12.13 12.20 11.94 0 0 0
03/04/2018
12.13
 359,980 12.20 12.29 11.94 0 3,000 -0.1
02/04/2018
12.20
 1,420,090 12.00 12.29 12.00 0 30,000 -0.6
30/03/2018
12.00
 760,260 12.00 12.20 11.88 0 10,000 -0.2
29/03/2018
12.00
 868,060 11.78 12.20 11.78 45,000 0 0.8
28/03/2018
11.78
 1,191,310 12.20 12.48 11.78 0 5,000 -0.1
27/03/2018
12.20
 1,365,240 11.94 12.65 11.94 40,000 0 0.7
26/03/2018
11.94
 620,820 12.04 12.10 11.75 12,000 0 0.2
23/03/2018
12.04
 444,030 12.58 12.58 11.75 0 20 -0.0
22/03/2018
12.58
 971,210 12.61 13.03 12.48 13,000 0 0.3
21/03/2018
12.61
 1,850,610 11.81 12.61 11.84 30,000 0 0.6
20/03/2018
11.81
 490,430 11.88 12.10 11.81 0 0 0
19/03/2018
11.88
 722,240 11.81 11.94 11.36 0 330 -0.0
16/03/2018
11.81
 411,440 12.00 12.07 11.81 20 0 0.0
15/03/2018
12.00
 438,860 11.91 12.10 11.81 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |