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)
15/07/2015
3.85
 42,100 4.11 4.11 3.85 0 0 0
14/07/2015
4.11
 81,910 4.11 4.11 3.85 0 0 0
13/07/2015
4.11
 118,580 4.11 4.17 4.04 0 0 0
10/07/2015
4.11
 28,080 4.11 4.11 4.04 0 0 0
09/07/2015
4.11
 65,750 4.04 4.11 3.92 0 0 0
08/07/2015
4.04
 15,770 3.98 4.11 3.98 0 0 0
07/07/2015
3.98
 70,250 4.17 4.17 3.98 0 0 0
06/07/2015
4.17
 33,560 4.17 4.24 4.04 0 0 0
03/07/2015
4.17
 52,730 4.17 4.17 4.17 0 0 0
02/07/2015
4.17
 123,460 4.11 4.17 4.04 0 0 0
01/07/2015
4.11
 39,390 4.11 4.11 4.04 0 0 0
30/06/2015
4.11
 122,080 4.24 4.24 4.11 0 0 0
29/06/2015
4.24
 127,590 4.17 4.24 4.11 0 0 0
26/06/2015
4.17
 156,000 4.17 4.17 4.04 0 0 0
25/06/2015
4.17
 207,730 4.24 4.30 4.11 0 0 0
24/06/2015
4.24
 113,930 4.24 4.30 4.17 0 0 0
23/06/2015
4.24
 136,340 4.04 4.30 4.04 0 0 0
22/06/2015
4.04
 80,980 4.17 4.17 4.04 0 0 0
19/06/2015
4.17
 108,310 4.43 4.43 4.17 0 0 0
18/06/2015
4.43
 156,670 4.30 4.43 4.11 0 0 0
17/06/2015
4.30
 422,160 4.43 4.43 4.17 0 0 0
16/06/2015
4.43
 206,380 4.36 4.43 4.17 0 0 0
15/06/2015
4.36
 340,310 4.11 4.36 4.24 0 0 0
12/06/2015
4.11
 556,610 3.85 4.11 3.85 0 0 0
11/06/2015
3.85
 97,250 3.85 3.92 3.79 0 0 0
10/06/2015
3.85
 77,590 3.72 3.85 3.72 0 0 0
09/06/2015
3.72
 46,370 3.79 3.85 3.72 0 0 0
08/06/2015
3.79
 110,150 3.79 3.92 3.79 0 0 0
05/06/2015
3.79
 56,530 3.79 3.79 3.66 0 0 0
04/06/2015
3.79
 23,680 3.79 3.79 3.66 0 0 0
03/06/2015
3.79
 34,330 3.79 3.79 3.66 0 0 0
02/06/2015
3.79
 16,960 3.79 3.79 3.66 0 0 0
01/06/2015
3.79
 17,460 3.72 3.79 3.66 0 0 0
29/05/2015
3.72
 44,640 3.85 3.85 3.66 0 0 0
28/05/2015
3.85
 31,580 3.79 3.92 3.79 0 0 0
27/05/2015
3.79
 58,300 3.72 3.85 3.72 0 0 0
26/05/2015
3.72
 72,560 3.92 3.98 3.72 0 0 0
25/05/2015
3.92
 202,800 3.72 3.98 3.72 0 0 0
22/05/2015
3.72
 274,480 3.53 3.72 3.47 0 0 0
21/05/2015
3.53
 70,590 3.40 3.53 3.34 0 0 0
20/05/2015
3.40
 118,810 3.21 3.40 3.15 0 0 0
19/05/2015
3.21
 37,430 3.08 3.21 3.02 0 3,000 -0.0
18/05/2015
3.08
 94,620 3.27 3.34 3.08 0 0 0
15/05/2015
3.27
 62,940 3.08 3.27 2.95 0 0 0
14/05/2015
3.08
 36,360 3.08 3.15 2.89 0 0 0
13/05/2015
3.08
 253,400 3.27 3.27 3.08 0 0 0
12/05/2015
3.27
 104,860 3.47 3.47 3.27 0 0 0
11/05/2015
3.47
 25,200 3.47 3.47 3.34 0 0 0
08/05/2015
3.47
 9,810 3.47 3.53 3.27 0 0 0
07/05/2015
3.47
 134,540 3.34 3.47 3.15 0 0 0
06/05/2015
3.34
 57,830 3.47 3.47 3.34 0 0 0
05/05/2015
3.47
 74,970 3.47 3.53 3.34 0 0 0
04/05/2015
3.47
 109,500 3.59 3.66 3.40 0 0 0
27/04/2015
3.59
 50,350 3.66 3.66 3.53 0 0 0
24/04/2015
3.66
 5,450 3.59 3.66 3.59 0 0 0
23/04/2015
3.59
 61,390 3.66 3.72 3.53 0 0 0
22/04/2015
3.66
 147,890 3.79 3.79 3.59 0 0 0
21/04/2015
3.79
 46,340 3.85 3.85 3.72 0 0 0
20/04/2015
3.85
 440 3.85 3.85 3.79 0 0 0
17/04/2015
3.85
 160,270 3.72 3.85 3.72 0 110 -0.0
16/04/2015
3.72
 189,780 3.85 3.98 3.72 0 0 0
15/04/2015
3.85
 53,730 3.98 3.98 3.85 0 0 0
14/04/2015
3.98
 64,310 3.92 3.98 3.85 0 0 0
13/04/2015
3.92
 172,790 3.92 4.04 3.92 0 0 0
10/04/2015
3.92
 70,840 3.98 3.98 3.85 0 0 0
09/04/2015
3.98
 59,290 3.92 3.98 3.85 0 0 0
08/04/2015
3.92
 24,100 3.92 3.92 3.85 0 0 0
07/04/2015
3.92
 49,680 3.72 3.98 3.72 0 21,300 -0.1
06/04/2015
3.72
 67,560 3.85 3.85 3.72 0 38,300 -0.2
03/04/2015
3.85
 140,640 3.85 3.85 3.85 0 71,080 -0.4
02/04/2015
3.85
 171,900 3.79 3.92 3.72 0 50,010 -0.3
01/04/2015
3.79
 88,530 3.79 3.79 3.53 0 0 0
31/03/2015
3.79
 96,300 3.72 3.79 3.59 0 0 0
30/03/2015
3.72
 84,590 3.79 3.85 3.72 0 21,500 -0.1
27/03/2015
3.79
 137,190 3.85 3.98 3.79 0 63,000 -0.4
26/03/2015
3.85
 150,060 3.79 3.92 3.72 0 75,000 -0.5
25/03/2015
3.79
 132,600 3.85 3.92 3.79 0 15,010 -0.1
24/03/2015
3.85
 140,390 3.92 3.98 3.79 0 15,010 -0.1
23/03/2015
3.92
 174,660 4.04 4.04 3.92 0 40,000 -0.3
20/03/2015
4.04
 116,590 4.04 4.04 4.04 0 82,570 -0.5
19/03/2015
4.04
 210,380 4.04 4.11 3.98 0 101,340 -0.6
18/03/2015
4.04
 187,980 4.11 4.11 3.98 0 43,790 -0.3
17/03/2015
4.11
 84,510 4.11 4.11 3.98 0 24,470 -0.2
16/03/2015
4.11
 84,580 4.11 4.17 4.04 0 30 -0.0
13/03/2015
4.11
 330,420 3.98 4.17 3.92 0 0 0
12/03/2015
3.98
 83,610 3.85 4.04 3.85 0 0 0
11/03/2015
3.85
 140,010 4.04 4.04 3.85 0 0 0
10/03/2015
4.04
 94,170 4.11 4.17 3.98 0 530 -0.0
09/03/2015
4.11
 144,170 4.04 4.17 4.04 0 16,190 -0.1
06/03/2015
4.04
 373,370 3.79 4.04 3.79 0 0 0
05/03/2015
3.79
 145,020 3.85 3.92 3.79 0 13,810 -0.1
04/03/2015
3.85
 84,400 3.79 3.85 3.79 0 10,000 -0.1
03/03/2015
3.79
 104,810 3.79 3.85 3.72 0 20,150 -0.1
02/03/2015
3.79
 110,430 3.79 3.79 3.72 0 54,850 -0.3
27/02/2015
3.79
 84,360 3.92 3.92 3.79 0 10,000 -0.1
26/02/2015
3.92
 125,950 3.79 3.98 3.72 0 0 0
25/02/2015
3.79
 57,320 3.85 3.85 3.72 0 0 0
24/02/2015
3.85
 91,500 3.66 3.85 3.66 0 0 0
13/02/2015
3.66
 126,260 3.79 3.85 3.66 0 32,390 -0.2
12/02/2015
3.79
 112,990 3.79 3.85 3.72 0 2,610 -0.0

Chính sách bảo mật | Điều khoản sử dụng |