CTCP DRH Holdings (drh)

2.33
0.15
(6.88%)
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
(2025-12-29) 		-0.11 -4.80% 9,741,400 200 0.0
2.11
2.33
2.33
2 tháng
(2025-12-01) 		-0.13 -5.63% 20,361,600 82,300 0.2
2.11
2.56
2.33
3 tháng
(2025-10-30) 		-0.30 -12.10% 29,936,000 105,800 0.2
2.11
2.56
2.33
6 tháng
(2025-08-01) 		-1.21 -35.69% 92,925,500 999,400 3.5
2.05
3.58
2.33
12 tháng
(2025-02-03) 		0.28 14.74% 217,784,500 1,576,918 6.6
1.77
3.95
2.33
24 tháng
(2024-02-15) 		-2.60 -54.39% 351,846,100 1,627,229 6.8
1.77
5.09
2.33
36 tháng
(2023-02-13) 		-2.34 -51.77% 1,201,848,800 1,974,829 7.7
1.77
7.91
2.33
60 tháng
(2021-02-23) 		-6.25 -74.15% 2,158,110,000 689,787 -14.2
1.77
28.50
2.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |