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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |