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)
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
25/05/2017
20.06
 1,684,440 18.81 20.12 18.81 5,700 0 0.2
24/05/2017
18.81
 1,112,180 18.61 19.03 18.42 0 0 0
23/05/2017
18.61
 737,820 18.81 18.94 18.29 1,000 0 0.0
22/05/2017
18.81
 673,210 19.03 19.29 18.78 500 35,000 -1.0
19/05/2017
19.03
 945,450 18.10 19.03 18.42 0 1,000 -0.0
18/05/2017
18.10
 933,540 19.45 19.77 18.10 1,500 3,310 -0.1
17/05/2017
19.45
 894,720 19.77 19.83 19.39 1,000 0 0.0
16/05/2017
19.77
 851,280 19.71 20.09 19.55 30,000 0 0.9
15/05/2017
19.71
 709,120 19.96 20.09 19.71 0 0 0
12/05/2017
19.96
 933,400 19.87 19.96 19.55 5,600 28,500 -0.7
11/05/2017
19.87
 805,120 20.03 20.22 19.74 0 0 0
10/05/2017
20.03
 960,950 19.71 20.03 19.61 0 300 -0.0
09/05/2017
19.71
 1,413,600 19.99 20.12 19.67 0 0 0
08/05/2017
19.99
 1,431,850 19.90 20.22 19.77 400 10,000 -0.3
05/05/2017
19.90
 2,315,270 19.26 20.22 19.19 500 20,200 -0.6
04/05/2017
19.26
 1,860,410 18.90 19.39 18.78 0 0 0
03/05/2017
18.90
 990,120 18.90 18.94 18.68 0 0 0
28/04/2017
18.90
 824,540 19.06 19.19 18.61 28,500 20,000 0.3
27/04/2017
19.06
 1,433,290 18.39 19.06 18.33 10,000 2,090 0.2
26/04/2017
18.39
 846,740 18.17 18.49 18.10 1,190 0 0.0
25/04/2017
18.17
 1,126,940 17.91 18.36 17.62 20,000 0 0.6
24/04/2017
17.91
 832,460 18.33 18.49 17.65 1,500 0 0.0
21/04/2017
18.33
 1,322,740 18.61 18.81 18.33 21,190 0 0.6
20/04/2017
18.61
 2,032,360 18.29 18.87 18.04 1,450 1,900 -0.0
19/04/2017
18.29
 1,160,270 17.62 18.74 16.66 165,390 0 4.6
18/04/2017
17.62
 672,140 17.33 17.65 16.69 0 0 0
17/04/2017
17.33
 1,193,430 17.65 17.97 17.30 1,500 10 0.0
14/04/2017
17.65
 485,790 17.52 17.84 17.01 400 0 0.0
13/04/2017
17.52
 1,061,910 16.75 17.65 16.69 100 0 0.0
12/04/2017
16.75
 642,790 16.59 16.98 16.43 0 0 0
11/04/2017
16.59
 537,520 15.79 16.69 15.53 0 0 0
10/04/2017
15.79
 168,400 15.89 16.02 15.73 0 0 0
07/04/2017
15.89
 215,460 15.98 16.05 15.79 0 0 0
05/04/2017
15.98
 176,660 15.85 15.98 15.82 0 0 0
04/04/2017
15.85
 188,480 16.05 16.05 15.79 0 0 0
03/04/2017
16.05
 368,100 16.05 16.14 15.79 0 0 0
31/03/2017
16.05
 275,870 16.05 16.05 15.76 0 0 0
30/03/2017
16.05
 256,930 16.05 16.30 15.92 0 0 0
29/03/2017
16.05
 410,230 15.63 16.21 15.73 0 0 0
28/03/2017
15.63
 170,400 15.85 15.85 15.63 0 0 0
27/03/2017
15.85
 207,290 15.85 16.05 15.66 0 0 0
24/03/2017
15.85
 331,580 16.34 16.34 15.82 0 80,000 -2.0
23/03/2017
16.34
 294,230 16.37 16.53 15.89 0 800 -0.0
22/03/2017
16.37
 469,340 17.33 17.33 16.30 0 0 0
21/03/2017
17.33
 371,090 17.65 17.65 17.23 0 0 0
20/03/2017
17.65
 822,940 17.33 17.65 17.27 0 30,000 -0.8
17/03/2017
17.33
 795,380 17.30 17.52 17.30 0 0 0
16/03/2017
17.30
 652,490 17.14 17.59 17.20 800 0 0.0
15/03/2017
17.14
 833,010 16.34 17.14 16.30 0 0 0
14/03/2017
16.34
 750,090 15.95 16.37 15.95 0 0 0
13/03/2017
15.95
 332,790 16.24 16.24 15.85 0 13,500 -0.3
10/03/2017
16.24
 834,900 16.30 16.53 15.92 0 0 0
09/03/2017
16.30
 551,080 16.30 16.69 16.11 0 0 0
08/03/2017
16.30
 872,080 16.11 17.20 16.24 2,800 10,000 -0.2
07/03/2017
16.11
 995,280 15.08 16.11 15.08 0 0 0
06/03/2017
15.08
 802,030 14.89 15.53 14.76 0 0 0
03/03/2017
14.89
 328,660 15.08 15.21 14.89 0 0 0
02/03/2017
15.08
 326,000 15.47 15.79 15.08 0 7,700 -0.2
01/03/2017
15.47
 312,050 15.73 16.02 15.37 0 1,000 -0.0
28/02/2017
15.73
 307,340 15.60 16.05 15.41 0 4,000 -0.1
27/02/2017
15.60
 469,220 15.41 16.05 15.41 0 0 0
24/02/2017
15.41
 531,420 16.05 16.05 15.41 0 10 -0.0
23/02/2017
16.05
 312,730 16.69 16.82 16.05 5,000 5,490 -0.0
22/02/2017
16.69
 449,510 16.75 17.07 16.30 0 510 -0.0
21/02/2017
16.75
 530,300 16.88 17.65 16.75 2,800 0 0.1
20/02/2017
16.88
 504,660 16.37 17.01 16.37 4,910 13,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |