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)
25/01/2016
16.30
 252,900 16.05 16.43 15.92 3,620 0 0.1
22/01/2016
16.05
 314,950 15.08 16.05 14.76 180 0 0.0
21/01/2016
15.08
 140,650 14.76 15.08 14.76 0 0 0
20/01/2016
14.76
 168,860 14.19 14.76 13.99 1,000 0 0.0
19/01/2016
14.19
 200,530 13.29 14.19 13.09 0 0 0
18/01/2016
13.29
 373,860 13.61 13.61 12.71 0 4,500 -0.1
15/01/2016
13.61
 343,220 13.93 13.93 12.97 0 42,190 -0.9
14/01/2016
13.93
 188,760 14.38 14.38 13.74 0 5,700 -0.1
13/01/2016
14.38
 307,930 13.80 14.57 13.86 0 0 0
12/01/2016
13.80
 701,270 14.12 14.12 13.16 5,000 0 0.1
11/01/2016
14.12
 664,280 15.15 15.15 14.12 0 41,970 -0.9
08/01/2016
15.15
 289,370 15.41 15.53 15.15 0 7,000 -0.2
07/01/2016
15.41
 513,140 15.08 15.53 14.31 500 0 0.0
06/01/2016
15.08
 460,270 14.25 15.21 14.25 1,000 1,100 -0.0
05/01/2016
14.25
 337,150 13.48 14.25 13.48 0 0 0
04/01/2016
13.48
 360,690 12.97 13.54 12.84 0 5,000 -0.1
31/12/2015
12.97
 213,760 12.20 13.03 12.20 1,600 2,900 -0.0
30/12/2015
12.20
 213,120 11.55 12.20 11.36 13,000 0 0.2
29/12/2015
11.55
 504,770 11.30 11.55 10.91 0 0 0
28/12/2015
11.30
 283,560 11.10 11.55 11.04 3,000 0 0.1
25/12/2015
11.10
 389,600 10.72 11.23 10.59 30,830 100 0.5
24/12/2015
10.72
 320,960 10.27 10.72 10.14 2,600 0 0.0
23/12/2015
10.27
 311,860 10.08 10.27 9.95 3,500 0 0.1
22/12/2015
10.08
 531,040 9.69 10.14 9.82 22,000 0 0.3
21/12/2015
9.69
 345,880 9.31 9.82 9.18 0 0 0
18/12/2015
9.31
 387,780 9.18 9.37 9.05 0 0 0
17/12/2015
9.18
 271,230 9.18 9.56 8.86 0 0 0
16/12/2015
9.18
 451,830 8.79 9.18 8.67 0 4,500 -0.1
15/12/2015
8.79
 456,820 8.28 8.79 8.22 0 9,000 -0.1
14/12/2015
8.28
 230,020 8.28 8.34 8.09 0 9,000 -0.1
11/12/2015
8.28
 139,970 8.47 8.60 8.28 0 6,000 -0.1
10/12/2015
8.47
 400,140 8.47 8.60 8.02 0 6,000 -0.1
09/12/2015
8.47
 386,350 8.15 8.67 8.15 0 320 -0.0
08/12/2015
8.15
 165,230 7.70 8.22 7.57 0 0 0
07/12/2015
7.70
 250,420 7.32 7.70 7.32 0 0 0
04/12/2015
7.32
 239,070 7.19 7.45 7.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |