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)
14/03/2018
11.91
 577,950 12.23 12.42 11.91 10,000 0 0.2
13/03/2018
12.23
 1,032,990 11.88 12.52 11.81 5,000 0 0.1
12/03/2018
11.88
 276,260 12.20 12.52 11.68 10,000 0 0.2
09/03/2018
12.20
 359,860 12.65 12.97 12.20 10,000 0 0.2
08/03/2018
12.65
 174,810 12.65 12.74 12.29 0 0 0
07/03/2018
12.65
 435,310 13.16 13.16 12.55 5,000 0 0.1
06/03/2018
13.16
 362,680 12.81 13.16 12.20 0 0 0
05/03/2018
12.81
 819,620 13.54 13.54 12.81 0 0 0
02/03/2018
13.54
 785,990 12.97 13.74 12.97 330 17,690 -0.4
01/03/2018
12.97
 902,140 12.13 12.97 12.48 0 21,000 -0.4
28/02/2018
12.13
 617,440 11.36 12.13 11.36 0 0 0
27/02/2018
11.36
 276,610 10.69 11.36 10.53 0 0 0
26/02/2018
10.69
 43,550 10.82 10.91 10.69 0 0 0
23/02/2018
10.82
 194,280 10.91 10.91 10.59 0 0 0
22/02/2018
10.91
 82,430 10.91 11.07 10.69 0 0 0
21/02/2018
10.91
 200,990 10.85 11.36 10.85 0 0 0
13/02/2018
10.85
 79,470 10.14 10.85 10.01 0 0 0
12/02/2018
10.14
 86,940 10.27 10.40 9.98 0 0 0
09/02/2018
10.27
 204,730 10.40 10.40 9.76 0 0 0
08/02/2018
10.40
 482,820 10.46 10.59 10.21 0 0 0
07/02/2018
10.46
 245,320 10.40 10.88 10.21 0 0 0
06/02/2018
10.40
 438,570 10.91 10.91 10.17 0 0 0
05/02/2018
10.91
 235,400 11.10 11.10 10.78 0 0 0
02/02/2018
11.10
 272,830 10.98 11.17 10.91 0 0 0
01/02/2018
10.98
 471,430 10.56 11.17 10.56 0 0 0
31/01/2018
10.56
 297,430 10.91 10.91 10.56 0 0 0
30/01/2018
10.91
 133,950 10.98 11.10 10.66 0 800 -0.0
29/01/2018
10.98
 131,010 11.68 11.68 10.91 500 0 0.0
26/01/2018
11.68
 205,350 11.94 12.13 11.62 0 0 0
25/01/2018
11.94
 434,850 11.65 12.45 11.94 15,800 0 0.3
22/01/2018
11.65
 524,120 10.91 11.65 10.59 0 0 0
19/01/2018
10.91
 222,990 11.68 11.78 10.91 500 0 0.0
18/01/2018
11.68
 279,550 11.75 11.94 11.04 0 0 0
17/01/2018
11.75
 159,230 12.13 12.20 11.75 0 0 0
16/01/2018
12.13
 205,740 12.13 12.26 11.94 0 0 0
15/01/2018
12.13
 327,930 12.45 12.45 12.04 0 0 0
12/01/2018
12.45
 493,600 12.65 12.81 12.07 0 0 0
11/01/2018
12.65
 512,590 12.77 12.90 12.58 0 0 0
10/01/2018
12.77
 589,120 12.45 12.90 12.20 0 0 0
09/01/2018
12.45
 519,130 12.39 12.52 12.26 3,250 0 0.1
08/01/2018
12.39
 526,680 11.94 12.39 11.88 0 0 0
05/01/2018
11.94
 270,640 12.20 12.42 11.94 0 0 0
04/01/2018
12.20
 324,290 12.20 12.39 11.68 260 0 0.0
03/01/2018
12.20
 209,230 12.32 12.32 12.07 1,670 0 0.0
02/01/2018
12.32
 299,260 12.36 12.42 12.00 1,770 0 0.0
29/12/2017
12.36
 438,890 12.36 12.45 12.16 0 0 0
28/12/2017
12.36
 200,780 12.36 12.36 12.00 0 0 0
27/12/2017
12.36
 235,530 12.58 12.65 12.20 0 0 0
26/12/2017
12.58
 290,320 12.32 12.65 12.20 0 0 0
25/12/2017
12.32
 296,520 12.97 13.09 12.32 0 0 0
22/12/2017
12.97
 253,150 13.03 13.03 12.71 0 0 0
21/12/2017
13.03
 177,060 12.97 13.29 12.71 5,000 0 0.1
20/12/2017
12.97
 308,400 13.29 13.42 12.97 0 0 0
19/12/2017
13.29
 247,650 13.22 13.48 13.03 0 0 0
18/12/2017
13.22
 467,410 13.22 13.80 13.16 0 6,500 -0.1
15/12/2017
13.22
 152,910 13.48 13.48 13.22 0 0 0
14/12/2017
13.48
 210,730 13.48 13.80 13.22 0 0 0
13/12/2017
13.48
 107,500 13.80 13.80 13.16 10,000 0 0.2
12/12/2017
13.80
 404,390 14.31 14.38 13.32 0 0 0
11/12/2017
14.31
 433,320 14.57 14.60 14.12 2,500 900 0.0
08/12/2017
14.57
 596,330 14.38 14.57 14.31 0 0 0
07/12/2017
14.38
 713,330 14.67 14.76 14.38 3,500 0 0.1
06/12/2017
14.67
 630,580 14.44 14.83 14.25 900 0 0.0
05/12/2017
14.44
 690,960 13.86 14.73 13.77 0 0 0
04/12/2017
13.86
 238,280 13.61 13.93 13.58 0 0 0
01/12/2017
13.61
 307,800 13.67 13.74 13.38 0 0 0
30/11/2017
13.67
 179,060 13.67 13.74 13.35 0 0 0
29/11/2017
13.67
 437,810 13.86 13.96 13.67 0 3,000 -0.1
28/11/2017
13.86
 518,710 13.48 13.99 13.67 0 0 0
27/11/2017
13.48
 417,820 12.97 13.80 12.81 0 0 0
24/11/2017
12.97
 133,450 12.58 12.97 12.52 0 0 0
23/11/2017
12.58
 88,050 12.58 13.16 12.32 0 0 0
22/11/2017
12.58
 79,490 12.58 12.71 12.32 0 0 0
21/11/2017
12.58
 180,870 12.77 12.84 12.32 1,500 0 0.0
20/11/2017
12.77
 77,680 13.03 13.19 12.77 0 0 0
17/11/2017
13.03
 80,770 13.19 13.35 13.03 3,240 0 0.1
16/11/2017
13.19
 60,220 13.48 13.48 13.19 0 0 0
15/11/2017
13.48
 85,630 13.26 13.48 13.16 0 0 0
14/11/2017
13.26
 113,870 13.38 13.64 13.22 0 0 0
13/11/2017
13.38
 78,030 13.64 13.67 13.38 0 0 0
10/11/2017
13.64
 188,540 13.19 13.80 13.03 0 0 0
09/11/2017
13.19
 51,290 13.16 13.32 13.09 500 0 0.0
08/11/2017
13.16
 75,730 13.58 13.58 13.16 1,000 0 0.0
07/11/2017
13.58
 158,570 13.67 13.86 13.35 0 0 0
06/11/2017
13.67
 131,420 13.80 13.80 13.48 500 0 0.0
03/11/2017
13.80
 126,690 13.16 13.80 12.84 300 0 0.0
02/11/2017
13.16
 202,540 13.77 13.77 12.84 0 0 0
01/11/2017
13.77
 46,000 13.86 13.99 13.54 0 0 0
31/10/2017
13.86
 87,840 14.12 14.12 13.80 0 0 0
30/10/2017
14.12
 147,640 14.03 14.12 13.99 0 0 0
27/10/2017
14.03
 147,090 13.86 14.03 13.80 0 0 0
26/10/2017
13.86
 201,550 13.83 14.38 13.83 0 0 0
25/10/2017
13.83
 247,540 13.74 14.09 13.32 0 0 0
24/10/2017
13.74
 303,910 13.80 14.06 13.29 40 0 0.0
23/10/2017
13.80
 140,240 13.29 13.80 12.84 0 4,900 -0.1
20/10/2017
13.29
 144,850 14.25 14.25 13.29 150 0 0.0
19/10/2017
14.25
 236,580 13.93 14.51 13.51 10 0 0.0
18/10/2017
13.93
 249,270 14.86 15.08 13.93 4,900 0 0.1
17/10/2017
14.86
 245,960 15.34 15.34 14.76 2,100 0 0.0
16/10/2017
15.34
 235,430 15.08 15.66 15.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |