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)
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
22/12/2016
17.72
 545,640 16.79 17.94 17.01 5,550 1,000 0.1
21/12/2016
16.79
 684,370 15.69 16.79 15.18 3,100 2,440 0.0
20/12/2016
15.69
 323,400 16.37 16.37 15.24 18,000 4,000 0.3
19/12/2016
16.37
 580,570 17.33 17.52 16.18 3,000 80 0.1
16/12/2016
17.33
 371,170 18.13 18.13 17.14 5,210 200 0.1
15/12/2016
18.13
 245,840 18.42 18.74 17.91 7,570 400 0.2
14/12/2016
18.42
 1,170,770 18.36 18.94 17.07 26,360 15,500 0.3
13/12/2016
18.36
 867,470 19.71 19.83 18.36 10,000 17,900 -0.2
12/12/2016
19.71
 1,086,420 20.73 20.86 19.55 7,840 3,400 0.1
09/12/2016
20.73
 570,920 20.80 21.18 20.54 8,150 0 0.3
08/12/2016
20.80
 831,970 20.03 20.80 20.09 5,100 0 0.2
07/12/2016
20.03
 940,410 19.26 20.09 19.06 1,020 1,500 -0.0
06/12/2016
19.26
 615,030 19.45 19.90 18.49 1,970 0 0.1
05/12/2016
19.45
 678,370 18.71 19.83 18.84 19,000 6,000 0.4
02/12/2016
18.71
 573,720 17.49 18.71 17.65 29,100 0 0.8
01/12/2016
17.49
 836,180 16.37 17.49 16.24 13,000 5,000 0.2
30/11/2016
16.37
 536,030 16.24 16.37 15.41 900 2,000 -0.0
29/11/2016
16.24
 832,090 16.24 16.43 15.28 1,600 3,000 -0.0
28/11/2016
16.24
 472,360 16.37 16.82 16.24 0 0 0
25/11/2016
16.37
 558,380 15.79 16.37 15.79 0 0 0
24/11/2016
15.79
 402,590 15.28 16.05 15.21 4,200 0 0.1
23/11/2016
15.28
 451,540 14.44 15.44 14.19 3,300 0 0.1
22/11/2016
14.44
 253,380 13.67 14.44 13.67 3,500 0 0.1
21/11/2016
13.67
 229,640 13.26 13.74 13.00 2,000 0 0.0
18/11/2016
13.26
 460,220 12.45 13.29 12.84 1,000 0 0.0
17/11/2016
12.45
 489,200 11.65 12.45 11.65 0 2,000 -0.0
16/11/2016
11.65
 569,550 10.91 11.65 10.78 0 5,000 -0.1
15/11/2016
10.91
 105,410 10.94 11.10 10.66 0 0 0
14/11/2016
10.94
 243,640 10.94 10.94 10.62 3,000 0 0.1
11/11/2016
10.94
 220,410 11.23 11.23 10.94 2,000 0 0.0
10/11/2016
11.23
 269,110 11.23 11.75 10.78 0 0 0
09/11/2016
11.23
 541,520 11.43 11.43 10.66 7,180 0 0.1
08/11/2016
11.43
 292,240 11.27 11.43 10.85 0 0 0
07/11/2016
11.27
 275,150 11.27 11.68 11.23 0 0 0
04/11/2016
11.27
 140,100 11.49 11.52 11.04 0 0 0
03/11/2016
11.49
 152,400 11.88 11.88 11.10 0 200 -0.0
02/11/2016
11.88
 204,440 11.88 12.39 11.81 0 0 0
01/11/2016
11.88
 76,130 12.26 12.32 11.88 2,320 0 0.0
31/10/2016
12.26
 56,540 12.77 12.84 12.26 1,000 0 0.0
28/10/2016
12.77
 86,070 12.52 12.77 12.36 0 0 0
27/10/2016
12.52
 66,420 12.52 12.77 12.26 0 0 0
26/10/2016
12.52
 150,160 12.52 12.58 12.07 1,000 0 0.0
25/10/2016
12.52
 85,900 12.65 12.84 12.52 1,000 0 0.0
24/10/2016
12.65
 98,760 12.71 12.84 12.58 40 0 0.0
21/10/2016
12.71
 71,320 12.36 12.77 12.29 0 430 -0.0
20/10/2016
12.36
 150,700 12.20 13.03 12.20 0 500 -0.0
19/10/2016
12.20
 57,270 12.71 12.71 12.04 0 700 -0.0
18/10/2016
12.71
 348,060 13.61 13.61 12.68 1,500 1,000 0.0
17/10/2016
13.61
 82,190 13.93 13.99 13.48 1,000 0 0.0
14/10/2016
13.93
 54,310 14.12 14.12 13.90 0 1,500 -0.0
13/10/2016
14.12
 123,630 13.93 14.12 13.61 0 3,000 -0.1
12/10/2016
13.93
 118,540 14.44 14.57 13.93 0 0 0
11/10/2016
14.44
 138,930 14.38 14.44 13.80 1,500 300 0.0
10/10/2016
14.38
 115,540 15.18 15.18 14.19 3,000 0 0.1
07/10/2016
15.18
 280,110 14.96 15.73 14.96 500 0 0.0
06/10/2016
14.96
 134,520 13.99 14.96 13.99 300 0 0.0
05/10/2016
13.99
 212,770 14.12 14.12 13.74 0 4,000 -0.1
04/10/2016
14.12
 71,120 14.38 14.51 13.48 0 0 0
03/10/2016
14.38
 118,180 14.57 14.76 14.38 1,000 0 0.0
30/09/2016
14.57
 80,260 14.64 14.67 14.19 0 4,000 -0.1
29/09/2016
14.64
 194,000 14.64 15.15 14.25 0 0 0
28/09/2016
14.64
 231,060 15.28 15.41 14.57 0 1,000 -0.0
27/09/2016
15.28
 202,890 15.41 15.57 15.08 0 0 0
26/09/2016
15.41
 172,820 15.79 16.05 15.41 0 0 0
23/09/2016
15.79
 474,460 15.66 16.43 15.21 4,000 2,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |