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)
03/12/2015
7.19
 387,350 6.74 7.19 6.68 0 0 0
02/12/2015
6.74
 159,730 6.93 7.00 6.74 0 0 0
01/12/2015
6.93
 212,080 7.00 7.06 6.74 0 0 0
30/11/2015
7.00
 288,230 7.19 7.19 6.74 0 0 0
27/11/2015
7.19
 254,210 7.06 7.19 6.87 0 0 0
26/11/2015
7.06
 275,980 7.19 7.25 7.00 0 0 0
25/11/2015
7.19
 528,660 7.00 7.19 6.68 0 0 0
24/11/2015
7.00
 346,320 6.74 7.00 6.68 0 0 0
23/11/2015
6.74
 533,730 6.35 6.74 6.23 0 0 0
20/11/2015
6.35
 403,160 6.23 6.35 6.03 0 0 0
19/11/2015
6.23
 459,750 5.84 6.23 5.91 0 0 0
18/11/2015
5.84
 235,070 5.78 5.91 5.71 0 0 0
17/11/2015
5.78
 168,780 5.52 5.84 5.58 0 0 0
16/11/2015
5.52
 393,390 5.20 5.52 5.14 0 0 0
13/11/2015
5.20
 62,800 5.14 5.20 5.14 0 0 0
12/11/2015
5.14
 183,350 5.14 5.20 5.01 0 0 0
11/11/2015
5.14
 63,570 5.07 5.14 5.07 0 0 0
10/11/2015
5.07
 162,010 5.14 5.14 5.07 0 0 0
09/11/2015
5.14
 65,500 5.14 5.20 5.07 0 0 0
06/11/2015
5.14
 204,940 5.26 5.26 5.07 0 0 0
05/11/2015
5.26
 84,030 5.14 5.26 5.14 0 0 0
04/11/2015
5.14
 343,290 4.94 5.20 4.94 0 0 0
03/11/2015
4.94
 331,660 4.94 5.07 4.88 0 0 0
02/11/2015
4.94
 233,360 5.20 5.20 4.94 0 0 0
30/10/2015
5.20
 124,850 5.14 5.20 5.07 0 0 0
29/10/2015
5.14
 385,590 5.26 5.26 5.14 0 0 0
28/10/2015
5.26
 168,210 5.33 5.39 5.20 0 0 0
27/10/2015
5.33
 117,430 5.20 5.33 5.14 0 0 0
26/10/2015
5.20
 90,820 5.26 5.33 5.20 0 0 0
23/10/2015
5.26
 145,270 5.14 5.26 5.14 0 0 0
22/10/2015
5.14
 75,270 5.20 5.26 5.14 0 0 0
21/10/2015
5.20
 192,910 5.20 5.20 5.07 0 0 0
20/10/2015
5.20
 217,470 5.26 5.26 5.14 0 0 0
19/10/2015
5.26
 129,380 5.33 5.33 5.20 0 0 0
16/10/2015
5.33
 118,160 5.26 5.39 5.20 0 0 0
15/10/2015
5.26
 136,250 5.20 5.26 5.14 0 0 0
14/10/2015
5.20
 102,470 5.26 5.26 5.14 0 0 0
13/10/2015
5.26
 147,570 5.14 5.26 5.07 0 1,000 -0.0
12/10/2015
5.14
 178,830 5.07 5.14 4.88 0 0 0
09/10/2015
5.07
 530,940 5.26 5.26 5.01 0 300 -0.0
08/10/2015
5.26
 254,090 5.01 5.26 5.01 0 0 0
07/10/2015
5.01
 303,650 4.88 5.01 4.81 0 0 0
06/10/2015
4.88
 222,810 4.75 4.88 4.69 0 0 0
05/10/2015
4.75
 105,280 4.62 4.94 4.62 1,000 0 0.0
02/10/2015
4.62
 298,510 4.62 4.69 4.56 0 0 0
01/10/2015
4.62
 63,790 4.49 4.62 4.49 0 0 0
30/09/2015
4.49
 60,330 4.49 4.62 4.49 0 0 0
29/09/2015
4.49
 192,530 4.62 4.62 4.43 0 0 0
28/09/2015
4.62
 236,600 4.62 4.62 4.36 0 0 0
25/09/2015
4.62
 313,850 4.56 4.62 4.49 0 0 0
24/09/2015
4.56
 351,630 4.69 4.69 4.43 0 0 0
23/09/2015
4.69
 242,080 4.62 4.75 4.56 0 0 0
22/09/2015
4.62
 496,790 4.36 4.62 4.43 0 0 0
21/09/2015
4.36
 364,740 4.17 4.43 4.11 0 0 0
18/09/2015
4.17
 170,680 4.04 4.24 4.04 0 0 0
17/09/2015
4.04
 73,300 3.85 4.04 3.92 0 0 0
16/09/2015
3.85
 128,320 3.98 3.98 3.85 0 0 0
15/09/2015
3.98
 93,470 3.98 3.98 3.98 0 0 0
14/09/2015
3.98
 128,620 4.04 4.04 3.92 0 0 0
11/09/2015
4.04
 104,830 4.04 4.11 3.98 0 0 0
10/09/2015
4.04
 15,280 3.98 4.04 3.85 0 0 0
09/09/2015
3.98
 61,830 4.04 4.04 3.98 0 0 0
08/09/2015
4.04
 44,380 4.04 4.04 3.98 0 0 0
07/09/2015
4.04
 110,190 4.04 4.04 3.92 0 0 0
04/09/2015
4.04
 65,590 3.92 4.04 3.92 0 0 0
03/09/2015
3.92
 172,110 3.72 3.92 3.72 0 0 0
01/09/2015
3.72
 46,320 3.66 3.79 3.66 0 0 0
31/08/2015
3.66
 8,240 3.72 3.72 3.66 0 0 0
28/08/2015
3.72
 30,980 3.72 3.72 3.66 0 0 0
27/08/2015
3.72
 30,000 3.72 3.79 3.72 0 0 0
26/08/2015
3.72
 10,030 3.59 3.72 3.59 0 0 0
25/08/2015
3.59
 56,000 3.66 3.66 3.47 0 0 0
24/08/2015
3.66
 78,320 3.66 3.66 3.47 0 0 0
21/08/2015
3.66
 35,190 3.72 3.72 3.53 0 0 0
20/08/2015
3.72
 15,190 3.79 3.79 3.66 0 0 0
19/08/2015
3.79
 47,860 3.79 3.79 3.66 0 0 0
18/08/2015
3.79
 37,660 3.79 3.79 3.66 0 0 0
17/08/2015
3.79
 80,050 3.79 3.92 3.66 0 5,820 -0.0
14/08/2015
3.79
 67,170 3.79 3.85 3.72 0 0 0
13/08/2015
3.79
 4,150 3.79 3.85 3.53 0 0 0
12/08/2015
3.79
 249,100 3.98 3.98 3.72 0 0 0
11/08/2015
3.98
 100,170 3.85 3.98 3.72 0 0 0
10/08/2015
3.85
 124,790 3.85 3.85 3.79 0 0 0
07/08/2015
3.85
 18,720 3.98 3.98 3.85 0 0 0
06/08/2015
3.98
 52,360 3.98 3.98 3.85 0 0 0
05/08/2015
3.98
 42,540 4.04 4.04 3.92 0 0 0
04/08/2015
4.04
 85,810 3.92 4.04 3.92 0 0 0
03/08/2015
3.92
 18,980 4.04 4.04 3.85 2,270 0 0.0
31/07/2015
4.04
 23,970 3.92 4.04 3.85 3,550 0 0.0
30/07/2015
3.92
 95,860 3.98 4.04 3.72 0 0 0
29/07/2015
3.98
 21,680 3.92 4.04 3.92 0 0 0
28/07/2015
3.92
 92,910 4.04 4.11 3.92 0 0 0
27/07/2015
4.04
 83,980 3.92 4.11 3.98 0 0 0
24/07/2015
3.92
 38,630 3.85 4.04 3.85 0 0 0
23/07/2015
3.85
 55,490 3.98 4.04 3.85 0 0 0
22/07/2015
3.98
 44,440 3.98 3.98 3.92 0 0 0
21/07/2015
3.98
 60,070 3.92 4.11 3.92 0 0 0
20/07/2015
3.92
 39,020 3.92 3.92 3.85 0 0 0
17/07/2015
3.92
 37,350 4.11 4.11 3.92 0 0 0
16/07/2015
4.11
 77,120 3.85 4.11 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |