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)
23/06/2016
37.87
 276,240 37.87 37.87 36.59 0 0 0
22/06/2016
37.87
 129,130 37.55 37.87 37.23 0 0 0
21/06/2016
37.55
 191,530 37.23 37.55 36.91 0 20 -0.0
20/06/2016
37.23
 230,320 36.59 37.23 35.95 0 0 0
17/06/2016
36.59
 86,700 35.63 36.59 34.66 0 0 0
16/06/2016
35.63
 140,600 34.02 35.63 34.02 700 0 0.0
15/06/2016
34.02
 163,310 34.02 34.34 33.38 0 0 0
14/06/2016
34.02
 131,530 33.70 34.02 33.38 0 0 0
13/06/2016
33.70
 153,890 33.38 33.70 32.09 720 0 0.0
10/06/2016
33.38
 186,150 32.74 33.38 32.42 0 0 0
09/06/2016
32.74
 126,660 32.74 33.06 32.09 1,000 0 0.1
08/06/2016
32.74
 95,270 32.09 32.74 32.09 0 0 0
07/06/2016
32.09
 209,880 30.75 32.09 30.75 0 0 0
06/06/2016
30.75
 145,590 30.68 31.13 30.36 0 200 -0.0
03/06/2016
30.68
 144,950 30.49 30.75 30.10 0 0 0
02/06/2016
30.49
 201,320 29.53 30.49 28.95 0 4,400 -0.2
01/06/2016
29.53
 185,040 28.76 29.53 28.37 0 0 0
31/05/2016
28.76
 150,450 28.89 28.89 26.96 0 0 0
30/05/2016
28.89
 191,200 28.76 29.08 28.82 100 0 0.0
27/05/2016
28.76
 241,210 28.50 28.89 28.44 100 0 0.0
26/05/2016
28.50
 330,180 27.67 28.56 27.60 100 0 0.0
25/05/2016
27.67
 137,880 28.69 28.69 27.67 0 0 0
24/05/2016
28.69
 126,290 29.01 29.33 28.69 0 0 0
23/05/2016
29.01
 123,350 29.66 29.66 28.76 0 0 0
20/05/2016
29.66
 187,180 29.08 30.04 28.89 0 0 0
19/05/2016
29.08
 87,170 28.24 29.40 28.24 500 0 0.0
18/05/2016
28.24
 386,620 27.47 28.31 27.47 0 96,670 -4.2
17/05/2016
27.47
 205,460 27.47 27.73 27.28 0 39,000 -1.7
16/05/2016
27.47
 112,530 27.60 27.60 27.22 0 19,000 -0.8
13/05/2016
27.60
 125,900 27.60 28.05 27.60 0 36,510 -1.6
12/05/2016
27.60
 76,160 27.60 27.73 27.60 0 23,820 -1.0
11/05/2016
27.60
 175,650 27.09 28.11 26.90 0 91,380 -3.9
10/05/2016
27.09
 206,520 26.96 27.09 25.48 0 62,170 -2.6
09/05/2016
26.96
 153,120 28.56 28.56 26.96 0 15,000 -0.6
06/05/2016
28.56
 309,530 28.95 29.01 28.11 0 45,850 -2.0
05/05/2016
28.95
 181,720 29.33 29.33 28.95 0 22,000 -1.0
04/05/2016
29.33
 160,390 29.08 29.33 28.82 0 0 0
29/04/2016
29.08
 249,560 28.50 29.33 28.31 0 0 0
28/04/2016
28.50
 100,160 28.50 28.69 28.18 300 0 0.0
27/04/2016
28.50
 394,760 26.77 28.63 24.91 0 480 -0.0
26/04/2016
26.77
 192,460 27.28 27.28 26.38 0 0 0
25/04/2016
27.28
 274,700 26.25 27.28 25.93 340 0 0.0
22/04/2016
26.25
 209,090 24.91 26.25 24.78 420 0 0.0
21/04/2016
24.91
 144,610 23.56 24.91 24.14 0 0 0
20/04/2016
23.56
 297,320 22.02 23.56 22.02 0 0 0
19/04/2016
22.02
 285,060 21.82 22.27 21.89 480 0 0.0
15/04/2016
21.82
 489,400 20.54 21.82 20.54 500 0 0.0
14/04/2016
20.54
 224,090 20.73 20.73 20.35 0 0 0
13/04/2016
20.73
 204,970 20.54 20.73 19.83 0 0 0
12/04/2016
20.54
 264,520 20.80 20.80 20.54 0 0 0
11/04/2016
20.80
 214,410 20.73 21.05 20.73 0 0 0
08/04/2016
20.73
 184,050 20.73 20.73 20.41 0 0 0
07/04/2016
20.73
 52,690 20.73 20.73 20.41 0 0 0
06/04/2016
20.73
 52,760 20.99 20.99 20.67 0 0 0
05/04/2016
20.99
 32,440 21.05 21.05 20.86 0 0 0
04/04/2016
21.05
 92,570 20.93 21.18 20.73 0 0 0
01/04/2016
20.93
 103,050 20.22 20.93 19.90 0 0 0
31/03/2016
20.22
 223,930 20.48 20.48 19.83 0 500 -0.0
30/03/2016
20.48
 119,130 20.80 20.80 20.48 0 0 0
29/03/2016
20.80
 161,900 20.93 21.05 20.67 0 0 0
28/03/2016
20.93
 75,420 21.12 21.12 20.93 0 0 0
25/03/2016
21.12
 146,390 21.44 21.63 21.12 0 2,000 -0.1
24/03/2016
21.44
 72,040 21.12 21.44 20.99 0 0 0
23/03/2016
21.12
 71,320 21.12 21.25 20.99 0 0 0
22/03/2016
21.12
 79,470 20.54 21.18 20.54 0 2,000 -0.1
21/03/2016
20.54
 91,990 21.38 21.38 20.54 0 0 0
18/03/2016
21.38
 77,220 21.50 21.50 20.99 0 0 0
17/03/2016
21.50
 150,980 21.38 21.50 20.99 0 2,500 -0.1
16/03/2016
21.38
 114,090 21.57 21.57 21.12 0 3,000 -0.1
15/03/2016
21.57
 57,850 21.82 21.82 21.57 0 3,000 -0.1
14/03/2016
21.82
 73,900 21.76 22.15 21.44 0 0 0
11/03/2016
21.76
 172,780 21.38 21.76 21.12 0 1,000 -0.0
10/03/2016
21.38
 242,010 21.18 21.38 21.05 0 600 -0.0
09/03/2016
21.18
 145,710 21.18 21.31 20.93 0 0 0
08/03/2016
21.18
 208,260 21.76 21.76 20.35 0 1,000 -0.0
07/03/2016
21.76
 238,660 21.50 21.76 21.05 2,000 1,000 0.0
04/03/2016
21.50
 216,390 21.82 22.15 21.44 0 0 0
03/03/2016
21.82
 158,370 22.47 22.47 21.82 4,000 0 0.1
02/03/2016
22.47
 204,940 21.82 22.47 21.38 0 0 0
01/03/2016
21.82
 247,330 20.86 21.82 20.86 0 0 0
29/02/2016
20.86
 158,220 20.54 20.86 20.41 0 4,000 -0.1
26/02/2016
20.54
 168,980 19.96 20.86 19.96 0 0 0
25/02/2016
19.96
 276,550 21.18 21.44 19.96 2,400 0 0.1
24/02/2016
21.18
 440,210 19.90 21.18 19.26 5,000 3,470 0.0
23/02/2016
19.90
 203,400 20.22 21.18 19.90 0 0 0
22/02/2016
20.22
 243,740 19.71 20.22 19.32 0 0 0
19/02/2016
19.71
 238,040 19.83 19.90 19.58 0 0 0
18/02/2016
19.83
 196,020 19.19 19.83 19.13 700 0 0.0
17/02/2016
19.19
 130,000 18.36 19.19 18.29 0 0 0
16/02/2016
18.36
 142,530 18.29 18.49 18.17 0 0 0
15/02/2016
18.29
 82,900 17.97 18.29 17.72 700 0 0.0
05/02/2016
17.97
 205,300 16.88 17.97 16.88 9,000 110 0.2
04/02/2016
16.88
 159,950 16.56 17.01 16.56 0 0 0
03/02/2016
16.56
 79,650 16.75 16.75 16.43 0 0 0
02/02/2016
16.75
 185,690 16.82 17.20 16.69 0 0 0
01/02/2016
16.82
 115,430 16.69 16.82 16.56 600 500 0.0
29/01/2016
16.69
 213,650 15.73 16.69 15.41 0 3,800 -0.1
28/01/2016
15.73
 323,020 16.05 16.05 15.41 0 0 0
27/01/2016
16.05
 184,340 16.30 16.43 16.05 470 0 0.0
26/01/2016
16.30
 375,940 16.30 16.30 15.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |