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)
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
18/12/2014
4.04
 158,610 4.11 4.17 4.04 7,000 0 0.0
17/12/2014
4.11
 326,670 4.17 4.24 3.92 10,000 21,670 -0.1
16/12/2014
4.17
 280,770 4.17 4.36 4.04 5,510 0 0.0
15/12/2014
4.17
 164,440 3.92 4.17 3.92 0 0 0
12/12/2014
3.92
 285,780 3.98 4.04 3.85 0 0 0
11/12/2014
3.98
 320,470 4.11 4.11 3.92 13,340 0 0.1
10/12/2014
4.11
 530,170 4.04 4.17 3.85 46,330 0 0.3
09/12/2014
4.04
 445,630 4.30 4.30 4.04 0 510 -0.0
08/12/2014
4.30
 781,500 4.49 4.56 4.30 30,090 0 0.2
05/12/2014
4.49
 453,630 4.56 4.56 4.30 35,000 0 0.2
04/12/2014
4.56
 685,630 4.88 4.88 4.56 0 0 0
03/12/2014
4.88
 1,483,270 4.81 5.14 4.69 0 1,000 -0.0
02/12/2014
4.81
 1,197,090 4.56 4.81 4.69 75,000 50,000 0.2
01/12/2014
4.56
 1,009,680 4.30 4.56 4.30 40,000 100,000 -0.4
28/11/2014
4.30
 1,307,420 4.17 4.43 3.98 1,000 0 0.0
27/11/2014
4.17
 734,740 4.04 4.17 3.92 0 18,000 -0.1
26/11/2014
4.04
 1,642,510 3.85 4.11 3.98 0 120,000 -0.8
25/11/2014
3.85
 927,310 3.66 3.85 3.66 0 100,000 -0.6
24/11/2014
3.66
 718,920 3.85 3.85 3.59 0 17,000 -0.1
21/11/2014
3.85
 1,059,880 3.98 4.17 3.79 20,000 0 0.1
20/11/2014
3.98
 1,451,470 3.72 3.98 3.47 0 275,000 -1.7
19/11/2014
3.72
 589,430 3.59 3.79 3.59 0 90,000 -0.5
18/11/2014
3.59
 1,156,610 3.40 3.59 3.47 0 209,000 -1.2
17/11/2014
3.40
 780,650 3.21 3.40 3.21 0 200,000 -1.0
14/11/2014
3.21
 78,430 3.27 3.27 3.15 0 20,000 -0.1
13/11/2014
3.27
 216,650 3.21 3.27 3.21 34,080 60,000 -0.1
12/11/2014
3.21
 118,460 3.15 3.27 3.15 0 28,050 -0.1
11/11/2014
3.15
 191,520 3.27 3.27 3.15 0 13,000 -0.1
10/11/2014
3.27
 556,000 3.21 3.34 3.21 0 15,080 -0.1
07/11/2014
3.21
 515,680 3.08 3.21 3.02 0 0 0
06/11/2014
3.08
 276,600 3.15 3.21 3.08 5,000 0 0.0
05/11/2014
3.15
 237,880 3.21 3.21 3.08 0 0 0
04/11/2014
3.21
 280,490 3.15 3.27 3.15 0 0 0
03/11/2014
3.15
 234,490 3.27 3.27 3.15 0 0 0
31/10/2014
3.27
 211,510 3.08 3.27 3.08 0 35,000 -0.2
30/10/2014
3.08
 30,890 3.21 3.21 3.08 0 0 0
29/10/2014
3.21
 188,410 3.15 3.34 3.08 5,000 0 0.0
28/10/2014
3.15
 307,620 2.95 3.15 2.95 8,000 30,000 -0.0
27/10/2014
2.95
 229,160 3.15 3.27 2.95 13,150 0 0.1
24/10/2014
3.15
 233,640 3.34 3.40 3.15 0 0 0
23/10/2014
3.34
 488,680 3.15 3.34 3.15 19,000 0 0.1
22/10/2014
3.15
 177,740 3.15 3.27 3.15 0 0 0
21/10/2014
3.15
 266,950 3.34 3.34 3.15 30,000 0 0.1
20/10/2014
3.34
 200,120 3.27 3.40 3.21 0 0 0
17/10/2014
3.27
 946,580 3.40 3.47 3.21 3,000 62,150 -0.3
16/10/2014
3.40
 855,180 3.21 3.40 3.34 0 90,000 -0.5
15/10/2014
3.21
 244,050 3.02 3.21 3.21 0 0 0
14/10/2014
3.02
 604,180 2.82 3.02 2.82 0 10,000 -0.0
13/10/2014
2.82
 147,970 2.82 2.82 2.76 0 0 0
10/10/2014
2.82
 194,590 2.89 2.89 2.76 0 0 0
09/10/2014
2.89
 152,280 3.08 3.08 2.89 0 0 0
08/10/2014
3.08
 465,570 2.95 3.08 2.95 0 12,930 -0.1
07/10/2014
2.95
 875,600 2.76 2.95 2.82 10,000 0 0.0
06/10/2014
2.76
 173,920 2.76 2.82 2.70 0 0 0
03/10/2014
2.76
 108,720 2.70 2.76 2.70 0 0 0
02/10/2014
2.70
 106,310 2.70 2.76 2.70 0 0 0
01/10/2014
2.70
 91,460 2.63 2.76 2.63 0 0 0
30/09/2014
2.63
 167,220 2.70 2.70 2.57 0 8,440 -0.0
29/09/2014
2.70
 66,690 2.70 2.76 2.63 0 0 0
26/09/2014
2.70
 48,130 2.70 2.76 2.70 0 0 0
25/09/2014
2.70
 54,780 2.70 2.76 2.70 0 0 0
24/09/2014
2.70
 67,390 2.70 2.76 2.70 0 0 0
23/09/2014
2.70
 130,330 2.70 2.76 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |