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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |