CTCP DRH Holdings (drh)

2.69
0.01
(0.37%)
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
(2026-02-11) 		0.05 1.88% 22,005,100 -238,500 -0.7
2.46
3.31
2.68
2 tháng
(2026-01-12) 		0.57 26.64% 45,374,600 -270,500 -0.8
2.11
3.31
2.68
3 tháng
(2025-12-15) 		0.30 12.45% 52,873,200 -202,200 -0.6
2.11
3.31
2.68
6 tháng
(2025-09-15) 		-0.32 -10.56% 92,657,500 52,900 0.2
2.05
3.31
2.68
12 tháng
(2025-03-18) 		0.81 42.63% 256,856,500 1,332,118 5.8
1.77
3.95
2.68
24 tháng
(2024-03-25) 		-2.32 -46.12% 363,864,900 790,818 3.2
1.77
5.09
2.68
36 tháng
(2023-03-29) 		-2.35 -46.44% 1,143,304,000 1,699,829 6.7
1.77
7.91
2.68
60 tháng
(2021-04-08) 		-7.30 -72.94% 2,145,050,000 752,287 -11.5
1.77
28.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2015
3.79
 45,230 3.85 3.85 3.79 0 0 0
10/02/2015
3.85
 121,360 3.72 3.92 3.85 0 5,000 -0.0
09/02/2015
3.72
 124,670 3.53 3.72 3.66 0 30,700 -0.2
06/02/2015
3.53
 71,480 3.47 3.66 3.47 700 29,980 -0.2
05/02/2015
3.47
 76,080 3.53 3.59 3.40 0 15,020 -0.1
04/02/2015
3.53
 47,480 3.53 3.59 3.40 0 15,000 -0.1
03/02/2015
3.53
 144,130 3.66 3.79 3.53 0 0 0
02/02/2015
3.66
 88,100 3.85 3.85 3.59 0 0 0
30/01/2015
3.85
 134,900 3.92 3.98 3.79 0 0 0
29/01/2015
3.92
 28,320 3.85 3.98 3.85 0 8,160 -0.0
28/01/2015
3.85
 111,380 3.98 3.98 3.85 0 0 0
27/01/2015
3.98
 205,460 3.92 4.11 3.92 0 0 0
26/01/2015
3.92
 65,620 3.92 3.98 3.85 0 12,480 -0.1
23/01/2015
3.92
 224,930 3.85 4.04 3.79 0 8,890 -0.1
22/01/2015
3.85
 121,310 3.98 4.11 3.85 300 0 0.0
21/01/2015
3.98
 275,240 3.72 3.98 3.92 0 0 0
20/01/2015
3.72
 196,960 3.53 3.72 3.66 0 0 0
19/01/2015
3.53
 150,210 3.72 3.79 3.53 0 0 0
16/01/2015
3.72
 23,480 3.92 3.92 3.72 0 640 -0.0
15/01/2015
3.92
 31,260 3.85 3.92 3.85 0 0 0
14/01/2015
3.85
 150,430 3.98 4.04 3.85 14,900 40,000 -0.2
13/01/2015
3.98
 145,250 3.85 3.98 3.79 2,760 30,000 -0.2
12/01/2015
3.85
 132,670 3.92 3.98 3.85 10 10,940 -0.1
09/01/2015
3.92
 169,150 3.79 3.98 3.79 0 20,000 -0.1
08/01/2015
3.79
 104,930 3.79 3.92 3.72 9,690 0 0.1
07/01/2015
3.79
 103,050 3.85 3.92 3.79 30,500 50,000 -0.1
06/01/2015
3.85
 210,960 3.79 3.92 3.59 0 0 0
05/01/2015
3.79
 146,650 3.72 3.92 3.79 7,910 20,000 -0.1
31/12/2014
3.72
 337,650 3.53 3.72 3.40 68,000 12,380 0.3
30/12/2014
3.53
 272,680 3.40 3.53 3.21 0 10,000 -0.1
29/12/2014
3.40
 277,120 3.59 3.59 3.40 28,180 0 0.1
26/12/2014
3.59
 298,180 3.79 3.85 3.53 32,380 0 0.2
25/12/2014
3.79
 74,580 4.04 4.04 3.79 0 0 0
24/12/2014
4.04
 80,460 3.92 4.04 3.85 0 0 0
23/12/2014
3.92
 155,900 3.98 4.04 3.85 12,900 0 0.1
22/12/2014
3.98
 165,580 3.85 4.04 3.85 23,010 0 0.1
19/12/2014
3.85
 360,490 4.04 4.04 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |