CTCP DRH Holdings (drh)

2.05
0.01
(0.49%)
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
(2026-05-20) 		-0.04 -1.92% 6,442,000 -33,200 0
2.02
2.26
2.05
2 tháng
(2026-04-20) 		-0.32 -13.56% 14,739,700 -29,300 0
2.02
2.46
2.05
3 tháng
(2026-03-23) 		-0.35 -14.64% 24,523,100 30,800 0.1
2.02
2.64
2.05
6 tháng
(2025-12-22) 		-0.36 -15% 78,542,900 -398,900 -1.2
2.02
3.31
2.05
12 tháng
(2025-06-24) 		-0.75 -26.88% 229,575,400 1,082,100 5.2
2.02
3.95
2.05
24 tháng
(2024-07-01) 		-1.39 -40.52% 316,654,700 1,230,018 5.5
1.77
3.95
2.05
36 tháng
(2023-07-05) 		-4.51 -68.85% 829,457,500 1,592,029 7.1
1.77
7.91
2.05
60 tháng
(2021-07-15) 		-4.73 -69.87% 2,092,065,200 1,353,187 -3.5
1.77
28.50
2.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |