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) 		-0.14 -6.11% 9,241,000 200 0.0
2.11
2.29
2.18
2 tháng
(2025-11-28) 		-0.19 -8.12% 20,090,000 73,000 0.2
2.11
2.56
2.18
3 tháng
(2025-10-29) 		-0.17 -7.33% 30,438,900 103,900 0.2
2.11
2.56
2.18
6 tháng
(2025-07-31) 		-1.28 -37.32% 93,929,300 964,400 3.4
2.05
3.58
2.18
12 tháng
(2025-02-03) 		0.25 13.16% 217,284,100 1,576,918 6.6
1.77
3.95
2.18
24 tháng
(2024-02-07) 		-2.54 -54.16% 352,594,900 1,625,029 6.8
1.77
5.09
2.18
36 tháng
(2023-02-13) 		-2.37 -52.43% 1,201,348,400 1,974,829 7.7
1.77
7.91
2.18
60 tháng
(2021-02-22) 		-5.94 -73.42% 2,159,076,300 649,387 -14.6
1.77
28.50
2.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2014
2.70
 53,140 2.76 2.82 2.70 0 0 0
19/09/2014
2.76
 60,050 2.70 2.76 2.70 0 3,630 -0.0
18/09/2014
2.70
 258,030 2.76 2.82 2.70 0 31,000 -0.1
17/09/2014
2.76
 181,220 2.82 2.82 2.70 0 0 0
16/09/2014
2.82
 188,490 2.82 2.89 2.70 0 0 0
15/09/2014
2.82
 175,520 2.89 2.95 2.76 0 0 0
12/09/2014
2.89
 178,390 2.76 2.95 2.76 0 0 0
11/09/2014
2.76
 151,070 2.82 2.82 2.70 0 0 0
10/09/2014
2.82
 212,530 2.76 2.82 2.63 0 0 0
09/09/2014
2.76
 370,840 2.89 2.95 2.70 0 70,000 -0.3
08/09/2014
2.89
 204,430 3.02 3.02 2.89 0 0 0
05/09/2014
3.02
 160,720 3.02 3.08 2.95 500 0 0.0
04/09/2014
3.02
 242,970 3.02 3.15 2.95 79,270 0 0.4
03/09/2014
3.02
 475,950 2.82 3.02 2.82 26,230 0 0.1
29/08/2014
2.82
 163,250 2.76 2.89 2.70 60,000 0 0.3
28/08/2014
2.76
 133,720 2.76 2.82 2.70 0 0 0
27/08/2014
2.76
 181,390 2.82 2.82 2.70 0 0 0
26/08/2014
2.82
 286,620 2.82 2.95 2.82 0 0 0
25/08/2014
2.82
 403,760 2.70 2.82 2.70 50,000 0 0.2
22/08/2014
2.70
 520,240 2.63 2.76 2.63 80,000 0 0.3
21/08/2014
2.63
 197,810 2.82 2.82 2.63 10,000 0 0.0
20/08/2014
2.82
 302,200 2.70 2.82 2.70 0 0 0
19/08/2014
2.70
 435,900 2.57 2.70 2.57 0 0 0
18/08/2014
2.57
 70,780 2.63 2.63 2.57 0 0 0
15/08/2014
2.63
 54,660 2.57 2.63 2.50 0 10,300 -0.0
14/08/2014
2.57
 37,820 2.63 2.63 2.57 0 15,000 -0.1
13/08/2014
2.63
 36,760 2.57 2.63 2.57 0 5,000 -0.0
12/08/2014
2.57
 60,440 2.63 2.63 2.57 0 0 0
11/08/2014
2.63
 35,950 2.63 2.63 2.57 300 0 0.0
08/08/2014
2.63
 72,420 2.50 2.63 2.57 0 0 0
07/08/2014
2.50
 71,690 2.57 2.57 2.50 0 0 0
06/08/2014
2.57
 152,480 2.63 2.63 2.57 0 0 0
05/08/2014
2.63
 146,660 2.50 2.63 2.50 0 10,500 -0.0
04/08/2014
2.50
 50,840 2.50 2.57 2.50 0 20,500 -0.1
01/08/2014
2.50
 45,550 2.63 2.63 2.50 0 0 0
31/07/2014
2.63
 82,570 2.57 2.63 2.57 0 20,000 -0.1
30/07/2014
2.57
 128,100 2.50 2.63 2.44 1,000 2,390 -0.0
29/07/2014
2.50
 84,070 2.50 2.57 2.44 0 0 0
28/07/2014
2.50
 175,270 2.63 2.63 2.50 0 0 0
25/07/2014
2.63
 101,440 2.70 2.76 2.63 0 0 0
24/07/2014
2.70
 144,700 2.70 2.70 2.63 0 0 0
23/07/2014
2.70
 105,590 2.70 2.70 2.63 10,000 0 0.0
22/07/2014
2.70
 121,290 2.70 2.76 2.70 21,110 0 0.1
21/07/2014
2.70
 150,790 2.63 2.76 2.63 6,280 0 0.0
18/07/2014
2.63
 346,110 2.76 2.76 2.57 0 0 0
17/07/2014
2.76
 107,060 2.76 2.82 2.70 0 3,000 -0.0
16/07/2014
2.76
 127,570 2.89 2.95 2.76 15,000 0 0.1
15/07/2014
2.89
 140,950 2.89 2.95 2.82 0 0 0
14/07/2014
2.89
 158,070 2.89 2.89 2.76 15,000 0 0.1
11/07/2014
2.89
 223,620 3.02 3.02 2.82 0 12,000 -0.1
10/07/2014
3.02
 302,170 2.95 3.15 2.95 0 14,000 -0.1
09/07/2014
2.95
 286,400 2.76 2.95 2.76 28,970 0 0.1
08/07/2014
2.76
 344,900 2.82 2.95 2.70 0 0 0
07/07/2014
2.82
 1,014,550 2.70 2.82 2.70 33,000 48,000 -0.1
04/07/2014
2.70
 200,820 2.57 2.70 2.70 0 0 0
03/07/2014
2.57
 15,280 2.44 2.57 2.57 0 0 0
02/07/2014
2.44
 48,640 2.31 2.44 2.44 0 0 0
01/07/2014
2.31
 97,050 2.18 2.31 2.31 0 0 0
30/06/2014
2.18
 79,320 2.12 2.18 2.05 1,000 0 0.0
27/06/2014
2.12
 110,790 2.25 2.25 2.12 0 0 0
26/06/2014
2.25
 264,230 2.18 2.25 2.12 22,670 0 0.1
25/06/2014
2.18
 34,270 2.18 2.25 2.12 0 0 0
24/06/2014
2.18
 95,040 2.05 2.18 2.05 0 8,490 -0.0
23/06/2014
2.05
 55,190 2.12 2.18 2.05 0 0 0
20/06/2014
2.12
 95,670 2.18 2.25 2.12 0 10,150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |