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)
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
17/02/2017
16.37
 721,770 15.47 16.37 15.37 6,000 0 0.2
16/02/2017
15.47
 515,150 16.05 16.05 15.47 0 13,000 -0.3
15/02/2017
16.05
 575,890 15.79 16.05 15.34 0 0 0
14/02/2017
15.79
 310,780 15.92 16.18 15.41 0 5,000 -0.1
13/02/2017
15.92
 170,730 16.05 16.18 15.92 0 0 0
10/02/2017
16.05
 259,670 16.18 16.24 15.95 0 40,090 -1.0
09/02/2017
16.18
 669,090 16.05 16.37 15.92 0 30,060 -0.8
08/02/2017
16.05
 116,750 16.24 16.30 15.92 0 10,000 -0.3
07/02/2017
16.24
 1,103,050 15.92 16.46 15.66 0 20,000 -0.5
06/02/2017
15.92
 101,800 16.05 16.24 15.66 0 4,000 -0.1
03/02/2017
16.05
 142,270 16.56 16.56 16.05 0 1,000 -0.0
02/02/2017
16.56
 161,320 16.30 16.56 15.63 0 0 0
25/01/2017
16.30
 107,580 16.66 16.69 16.30 80 0 0.0
24/01/2017
16.66
 160,780 16.59 16.88 16.02 2,000 0 0.1
23/01/2017
16.59
 176,600 16.69 16.98 16.59 0 0 0
20/01/2017
16.69
 116,490 16.18 16.69 15.95 0 0 0
19/01/2017
16.18
 237,180 15.41 16.21 14.89 20,000 8,140 0.3
18/01/2017
15.41
 261,710 15.89 16.30 15.34 8,000 500 0.2
17/01/2017
15.89
 260,670 15.79 16.24 15.76 0 5,000 -0.1
16/01/2017
15.79
 154,990 16.69 16.69 15.79 0 3,030 -0.1
13/01/2017
16.69
 141,890 16.91 17.17 16.69 2,000 0 0.1
12/01/2017
16.91
 263,250 16.63 16.95 16.63 8,000 330 0.2
11/01/2017
16.63
 143,490 17.07 17.30 16.63 10,000 0 0.3
10/01/2017
17.07
 129,280 17.27 17.46 17.01 10,000 0 0.3
09/01/2017
17.27
 186,830 17.01 17.56 16.85 5,000 0 0.1
06/01/2017
17.01
 408,250 17.65 17.78 17.01 29,000 600 0.8
05/01/2017
17.65
 250,110 17.84 17.97 17.62 8,930 0 0.2
04/01/2017
17.84
 241,800 17.72 18.10 17.33 1,700 1,410 0.0
03/01/2017
17.72
 558,910 16.69 17.72 16.08 12,440 2,500 0.3
30/12/2016
16.69
 167,940 16.08 16.69 15.69 4,070 0 0.1
29/12/2016
16.08
 212,780 16.63 17.01 16.08 5,700 3,000 0.1
28/12/2016
16.63
 240,850 16.05 16.63 15.89 5,000 4,500 0.0
27/12/2016
16.05
 741,510 15.73 16.79 15.37 18,190 4,000 0.3
26/12/2016
15.73
 249,080 16.66 16.98 15.73 0 0 0
23/12/2016
16.66
 353,780 17.72 17.97 16.66 8,290 420 0.2

Chính sách bảo mật | Điều khoản sử dụng |