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)
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
12/07/2017
18.84
 587,180 18.81 18.87 18.65 0 0 0
11/07/2017
18.81
 302,750 19.00 19.00 18.68 0 0 0
10/07/2017
19.00
 351,580 19.10 19.10 18.78 0 0 0
07/07/2017
19.10
 599,670 18.94 19.26 18.81 0 0 0
06/07/2017
18.94
 417,900 18.81 19.06 18.68 0 0 0
05/07/2017
18.81
 717,550 18.81 19.00 18.61 0 0 0
04/07/2017
18.81
 346,190 18.81 19.03 18.58 1,000 0 0.0
03/07/2017
18.81
 527,750 18.94 19.06 18.78 0 0 0
30/06/2017
18.94
 367,460 18.87 19.13 18.94 0 0 0
29/06/2017
18.87
 518,010 19.26 19.42 18.87 830 0 0.0
28/06/2017
19.26
 570,600 19.16 19.26 18.97 0 58,140 -1.7
27/06/2017
19.16
 601,620 19.45 19.45 19.06 0 0 0
26/06/2017
19.45
 643,010 19.55 19.90 19.45 830 0 0.0
23/06/2017
19.55
 844,540 19.51 19.61 19.32 0 0 0
22/06/2017
19.51
 806,380 18.94 19.51 18.84 0 20 -0.0
21/06/2017
18.94
 233,010 18.97 19.00 18.65 0 0 0
20/06/2017
18.97
 473,780 19.06 19.13 18.87 0 0 0
19/06/2017
19.06
 648,390 19.00 19.29 18.94 0 0 0
16/06/2017
19.00
 788,600 19.19 19.29 19.00 38,010 0 1.1
15/06/2017
19.19
 334,200 18.61 19.26 18.36 80 0 0.0
14/06/2017
18.61
 286,560 19.03 19.06 18.61 0 0 0
13/06/2017
19.03
 507,540 19.22 19.39 18.87 0 0 0
12/06/2017
19.22
 879,360 19.26 19.45 18.81 1,000 0 0.0
09/06/2017
19.26
 837,230 19.26 19.32 18.90 31,080 0 0.9
08/06/2017
19.26
 714,370 19.58 19.64 19.22 1,000 0 0.0
07/06/2017
19.58
 1,133,730 19.26 19.80 19.10 17,710 0 0.5
06/06/2017
19.26
 524,970 19.42 19.45 19.26 0 1,200 -0.0
05/06/2017
19.42
 483,290 19.42 19.77 19.26 0 0 0
02/06/2017
19.42
 428,820 19.64 19.87 19.29 0 0 0
01/06/2017
19.64
 643,510 19.58 19.90 19.39 0 0 0
31/05/2017
19.58
 1,229,290 19.80 20.22 19.26 14,500 0 0.4
30/05/2017
19.80
 1,165,000 20.60 20.73 19.58 15,020 0 0.5
29/05/2017
20.60
 1,452,400 21.12 21.18 20.60 0 0 0
26/05/2017
21.12
 1,659,370 20.06 21.18 19.58 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |