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)
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
13/10/2017
15.08
 341,140 14.12 15.08 14.06 0 0 0
12/10/2017
14.12
 318,380 13.48 14.12 12.77 0 0 0
11/10/2017
13.48
 371,510 13.80 14.09 13.16 0 0 0
10/10/2017
13.80
 272,100 14.44 14.44 13.80 0 0 0
09/10/2017
14.44
 217,290 14.70 14.70 14.41 0 830 -0.0
06/10/2017
14.70
 161,460 14.70 14.76 14.57 0 0 0
05/10/2017
14.70
 232,600 14.76 14.86 14.64 0 0 0
04/10/2017
14.76
 423,780 14.76 14.92 14.47 0 0 0
03/10/2017
14.76
 286,800 14.76 14.76 14.54 0 0 0
02/10/2017
14.76
 233,210 14.86 14.89 14.67 0 0 0
29/09/2017
14.86
 121,860 14.76 14.86 14.64 0 0 0
28/09/2017
14.76
 243,680 14.92 14.96 14.76 0 0 0
27/09/2017
14.92
 240,410 14.92 15.08 14.70 0 0 0
26/09/2017
14.92
 207,020 15.08 15.08 14.64 0 0 0
25/09/2017
15.08
 234,200 15.34 15.41 15.02 0 0 0
22/09/2017
15.34
 197,790 15.41 15.69 15.21 0 0 0
21/09/2017
15.41
 333,090 15.53 15.73 15.41 0 0 0
20/09/2017
15.53
 151,690 15.66 15.69 15.41 0 0 0
19/09/2017
15.66
 268,190 15.85 15.85 15.60 0 0 0
18/09/2017
15.85
 188,840 15.85 15.92 15.73 0 0 0
15/09/2017
15.85
 299,780 15.73 15.85 15.69 0 0 0
14/09/2017
15.73
 211,470 15.85 15.85 15.73 0 0 0
13/09/2017
15.85
 242,440 16.05 16.05 15.69 0 0 0
12/09/2017
16.05
 267,150 16.05 16.11 15.69 0 0 0
11/09/2017
16.05
 186,310 16.30 16.56 16.05 0 0 0
08/09/2017
16.30
 609,230 16.24 16.63 16.05 0 0 0
07/09/2017
16.24
 700,570 15.66 16.30 15.66 0 0 0
06/09/2017
15.66
 114,840 15.73 15.73 15.41 0 0 0
05/09/2017
15.73
 117,060 15.82 16.05 15.73 0 0 0
01/09/2017
15.82
 58,510 15.85 16.05 15.69 0 0 0
31/08/2017
15.85
 172,140 16.05 16.05 15.79 0 0 0
30/08/2017
16.05
 44,900 16.05 16.05 15.92 0 0 0
29/08/2017
16.05
 87,280 16.05 16.43 15.98 40 0 0.0
28/08/2017
16.05
 313,360 16.24 16.37 15.92 0 0 0
25/08/2017
16.24
 191,950 16.05 16.30 16.05 0 0 0
24/08/2017
16.05
 202,610 16.37 16.37 16.05 0 0 0
23/08/2017
16.37
 156,320 16.05 16.43 15.41 0 0 0
22/08/2017
16.05
 82,240 16.11 16.24 15.85 0 0 0
21/08/2017
16.11
 209,010 16.05 16.30 16.05 0 0 0
18/08/2017
16.05
 122,750 16.37 16.37 16.05 0 0 0
17/08/2017
16.37
 251,950 16.43 16.53 16.24 0 0 0
16/08/2017
16.43
 136,620 16.69 16.69 16.34 0 0 0
15/08/2017
16.69
 171,020 17.01 17.27 16.37 0 0 0
14/08/2017
17.01
 159,070 17.33 17.40 17.01 0 0 0
11/08/2017
17.33
 362,280 16.43 17.33 15.41 0 0 0
10/08/2017
16.43
 178,300 16.69 16.79 16.24 0 0 0
09/08/2017
16.69
 236,610 16.88 16.88 16.56 0 0 0
08/08/2017
16.88
 192,360 17.11 17.11 16.63 0 30,000 -0.8
07/08/2017
17.11
 260,290 17.52 17.52 17.11 0 0 0
04/08/2017
17.52
 172,950 17.52 17.52 17.11 0 0 0
03/08/2017
17.52
 207,050 17.52 17.65 17.30 0 0 0
02/08/2017
17.52
 275,460 17.52 17.91 17.27 0 10,860 -0.3
01/08/2017
17.52
 439,280 16.69 17.52 16.85 0 0 0
31/07/2017
16.69
 211,290 16.69 16.82 16.40 0 15,360 -0.4
28/07/2017
16.69
 395,070 16.69 16.85 16.05 0 0 0
27/07/2017
16.69
 173,290 17.07 17.27 16.69 0 0 0
26/07/2017
17.07
 276,830 17.33 17.49 17.04 0 18,000 -0.5
25/07/2017
17.33
 151,030 17.33 17.46 17.20 0 0 0
24/07/2017
17.33
 172,370 17.65 17.84 17.07 0 0 0
21/07/2017
17.65
 251,150 17.91 17.97 17.62 0 0 0
20/07/2017
17.91
 122,910 17.84 17.97 17.59 0 0 0
19/07/2017
17.84
 295,860 17.94 18.20 17.65 0 0 0
18/07/2017
17.94
 397,740 18.61 18.61 17.91 1,000 0 0.0
17/07/2017
18.61
 266,010 18.78 18.78 18.23 1,000 0 0.0
14/07/2017
18.78
 453,480 18.81 18.81 18.65 0 0 0
13/07/2017
18.81
 473,660 18.84 18.97 18.71 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |