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) 		-0.02 -0.74% 20,987,500 -241,600 -0.7
2.46
3.31
2.67
2 tháng
(2026-01-16) 		0.56 26.42% 44,799,900 -262,700 -0.8
2.12
3.31
2.67
3 tháng
(2025-12-17) 		0.26 10.74% 52,275,500 -184,800 -0.6
2.11
3.31
2.67
6 tháng
(2025-09-18) 		-0.32 -10.67% 89,273,400 -367,900 -1.0
2.05
3.31
2.67
12 tháng
(2025-03-24) 		0.78 41.05% 257,676,300 1,327,318 5.8
1.77
3.95
2.67
24 tháng
(2024-03-27) 		-2.41 -47.35% 360,546,200 484,918 1.7
1.77
5.09
2.67
36 tháng
(2023-04-03) 		-2.41 -47.35% 1,132,977,900 1,787,529 7.1
1.77
7.91
2.67
60 tháng
(2021-04-12) 		-7.49 -73.64% 2,142,474,700 699,787 -12.1
1.77
28.50
2.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
15.66
 161,610 15.66 15.98 15.08 0 4,270 -0.1
21/09/2016
15.66
 189,110 15.44 16.24 15.44 2,000 1,430 0.0
20/09/2016
15.44
 418,360 14.44 15.44 15.34 3,000 0 0.1
19/09/2016
14.44
 48,300 13.51 14.44 13.48 0 0 0
16/09/2016
13.51
 223,780 13.67 13.99 13.29 0 0 0
15/09/2016
13.67
 191,140 13.86 14.12 13.54 0 18,530 -0.4
14/09/2016
13.86
 304,550 14.44 14.57 13.86 2,000 1,000 0.0
13/09/2016
14.44
 307,800 14.22 15.02 14.12 1,000 1,000 -0.0
12/09/2016
14.22
 352,490 15.28 15.34 14.22 3,000 770 0.1
09/09/2016
15.28
 237,080 15.28 15.92 14.83 1,500 0 0.0
08/09/2016
15.28
 351,660 15.34 15.85 14.76 5,500 10 0.1
07/09/2016
15.34
 908,920 14.38 15.34 14.51 16,500 2,000 0.3
06/09/2016
14.38
 589,760 13.48 14.38 13.48 2,500 3,500 -0.0
05/09/2016
13.48
 389,960 12.65 13.48 11.88 0 7,000 -0.1
01/09/2016
12.65
 582,170 11.88 12.65 12.26 5,000 3,000 0.0
31/08/2016
11.88
 349,630 11.10 11.88 11.43 0 0 0
30/08/2016
11.10
 563,400 11.68 11.68 10.91 3,000 0 0.1
29/08/2016
11.68
 1,113,500 12.52 12.52 11.68 3,000 0 0.1
26/08/2016
12.52
 525,200 12.13 12.97 12.32 5,010 2,190 0.1
25/08/2016
12.13
 114,400 11.36 12.13 12.13 0 0 0
24/08/2016
11.36
 4,070,870 10.66 11.36 9.95 8,500 0 0.2
23/08/2016
10.66
 67,340 11.43 11.43 10.66 0 0 0
22/08/2016
11.43
 4,310 12.26 12.26 11.43 0 0 0
19/08/2016
12.26
 1,360 13.16 13.16 12.26 0 0 0
18/08/2016
13.16
 1,290 14.12 14.12 13.16 0 0 0
17/08/2016
14.12
 11,400 15.15 15.15 14.12 0 0 0
16/08/2016
15.15
 3,580 16.24 16.24 15.15 0 0 0
15/08/2016
16.24
 4,310 17.40 17.40 16.24 0 0 0
12/08/2016
17.40
 40 18.68 18.68 17.40 0 0 0
11/08/2016
18.68
 6,460 20.03 20.03 18.68 0 0 0
10/08/2016
20.03
 1,040 21.50 21.50 20.03 0 0 0
09/08/2016
21.50
 1,100 23.11 23.11 21.50 0 0 0
08/08/2016
23.11
 156,160 24.84 24.84 23.11 0 0 0
05/08/2016
24.84
 1,008,430 26.19 26.19 24.39 0 0 0
04/08/2016
26.19
 230 28.11 28.11 26.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |