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)
28/04/2014
2.38
 74,160 2.38 2.50 2.38 0 0 0
25/04/2014
2.38
 153,780 2.50 2.57 2.38 0 0 0
24/04/2014
2.50
 55,310 2.63 2.63 2.50 0 0 0
23/04/2014
2.63
 73,720 2.63 2.63 2.50 22,410 0 0.1
22/04/2014
2.63
 134,850 2.50 2.63 2.44 53,590 0 0.2
21/04/2014
2.50
 181,010 2.50 2.57 2.38 28,000 0 0.1
18/04/2014
2.50
 87,220 2.63 2.63 2.50 0 0 0
17/04/2014
2.63
 100,930 2.57 2.70 2.50 0 0 0
16/04/2014
2.57
 206,590 2.70 2.70 2.57 0 0 0
15/04/2014
2.70
 228,480 2.89 2.89 2.70 0 0 0
14/04/2014
2.89
 58,980 2.89 2.95 2.82 0 0 0
11/04/2014
2.89
 151,010 2.76 2.95 2.70 0 23,200 -0.1
10/04/2014
2.76
 84,280 2.89 2.95 2.76 0 31,800 -0.1
08/04/2014
2.89
 83,950 2.82 2.89 2.82 0 5,000 -0.0
07/04/2014
2.82
 223,720 2.82 2.95 2.82 10 53,290 -0.2
04/04/2014
2.82
 169,090 2.95 3.02 2.82 0 61,530 -0.3
03/04/2014
2.95
 261,200 2.76 2.95 2.63 0 109,320 -0.5
02/04/2014
2.76
 153,260 2.95 2.95 2.76 0 46,500 -0.2
01/04/2014
2.95
 336,830 3.15 3.15 2.95 0 164,360 -0.8
31/03/2014
3.15
 221,140 3.27 3.47 3.08 0 13,570 -0.1
28/03/2014
3.27
 120,290 3.27 3.47 3.21 0 10,270 -0.1
27/03/2014
3.27
 395,030 3.47 3.47 3.27 0 93,420 -0.5
26/03/2014
3.47
 630,700 3.66 3.85 3.47 45,500 18,540 0.1
25/03/2014
3.66
 441,180 3.47 3.66 3.66 0 0 0
24/03/2014
3.47
 349,800 3.27 3.47 3.40 0 0 0
21/03/2014
3.27
 437,610 3.08 3.27 3.02 2,500 500 0.0
20/03/2014
3.08
 123,030 3.08 3.08 3.02 0 0 0
19/03/2014
3.08
 186,060 2.89 3.08 2.82 2,000 0 0.0
18/03/2014
2.89
 341,880 2.95 3.02 2.82 0 0 0
17/03/2014
2.95
 223,950 2.76 2.95 2.82 0 0 0
14/03/2014
2.76
 430,810 2.63 2.76 2.63 8,800 10 0.0
13/03/2014
2.63
 255,270 2.50 2.63 2.50 0 0 0
12/03/2014
2.50
 190,440 2.50 2.57 2.44 15,000 0 0.1
11/03/2014
2.50
 145,240 2.50 2.57 2.44 500 3,000 -0.0
10/03/2014
2.50
 123,700 2.57 2.57 2.50 10 37,500 -0.1
07/03/2014
2.57
 31,880 2.63 2.63 2.57 0 0 0
06/03/2014
2.63
 158,890 2.57 2.63 2.57 3,000 3,000 -0.0
05/03/2014
2.57
 139,460 2.44 2.57 2.50 1,210 0 0.0
04/03/2014
2.44
 110,890 2.44 2.44 2.31 0 0 0
03/03/2014
2.44
 132,530 2.50 2.50 2.38 5,290 0 0.0
28/02/2014
2.50
 116,030 2.57 2.57 2.44 16,320 0 0.1
27/02/2014
2.57
 440,050 2.76 2.76 2.57 75,460 15,000 0.2
26/02/2014
2.76
 467,080 2.70 2.76 2.57 95,780 28,060 0.3
25/02/2014
2.70
 378,280 2.57 2.70 2.57 0 0 0
24/02/2014
2.57
 248,280 2.44 2.57 2.50 1,500 30,000 -0.1
21/02/2014
2.44
 239,050 2.31 2.44 2.25 8,000 0 0.0
20/02/2014
2.31
 550,720 2.25 2.38 2.31 0 139,340 -0.5
19/02/2014
2.25
 219,120 2.12 2.25 2.25 0 0 0
18/02/2014
2.12
 141,110 1.99 2.12 2.05 1,000 0 0.0
17/02/2014
1.99
 176,100 1.86 1.99 1.80 20,040 0 0.1
14/02/2014
1.86
 97,180 1.93 1.93 1.86 0 0 0
13/02/2014
1.93
 78,260 1.93 1.99 1.86 0 0 0
12/02/2014
1.93
 63,120 1.86 1.93 1.86 15,170 15,950 -0.0
11/02/2014
1.86
 93,550 1.93 1.99 1.86 10,130 0 0.0
10/02/2014
1.93
 110,270 1.86 1.99 1.86 0 0 0
07/02/2014
1.86
 130,560 1.80 1.86 1.80 26,680 0 0.1
06/02/2014
1.80
 40,050 1.80 1.86 1.80 26,390 3,010 0.1
27/01/2014
1.80
 24,590 1.80 1.80 1.73 9,930 0 0.0
24/01/2014
1.80
 30,220 1.86 1.86 1.73 1,310 0 0.0
23/01/2014
1.86
 65,450 1.80 1.86 1.73 23,080 0 0.1
22/01/2014
1.80
 94,750 1.73 1.80 1.67 50,000 0 0.1
21/01/2014
1.73
 48,250 1.67 1.73 1.60 0 0 0
20/01/2014
1.67
 99,890 1.73 1.80 1.67 1,910 0 0.0
17/01/2014
1.73
 13,240 1.67 1.73 1.73 0 0 0
16/01/2014
1.67
 11,510 1.60 1.67 1.67 0 0 0
15/01/2014
1.60
 35,700 1.60 1.60 1.60 0 0 0
14/01/2014
1.60
 2,020 1.54 1.60 1.60 1,000 0 0.0
13/01/2014
1.54
 18,000 1.54 1.54 1.54 0 0 0
10/01/2014
1.54
 15,040 1.54 1.54 1.54 0 0 0
09/01/2014
1.54
 101,430 1.48 1.54 1.54 36,490 0 0.1
08/01/2014
1.48
 24,790 1.48 1.48 1.48 0 0 0
07/01/2014
1.48
 12,140 1.54 1.54 1.48 0 0 0
06/01/2014
1.54
 44,320 1.48 1.54 1.54 5,000 0 0.0
03/01/2014
1.48
 2,860 1.41 1.48 1.48 0 0 0
02/01/2014
1.41
 37,940 1.48 1.48 1.41 0 0 0
31/12/2013
1.48
 70,270 1.41 1.48 1.48 8,970 0 0.0
30/12/2013
1.41
 19,810 1.48 1.48 1.41 0 0 0
27/12/2013
1.48
 10,110 1.54 1.54 1.48 0 0 0
26/12/2013
1.54
 9,550 1.54 1.54 1.54 2,000 0 0.0
25/12/2013
1.54
 10,600 1.54 1.54 1.54 1,000 0 0.0
24/12/2013
1.54
 80,070 1.48 1.54 1.54 1,000 18,000 -0.0
23/12/2013
1.48
 43,040 1.54 1.54 1.48 16,000 0 0.0
20/12/2013
1.54
 6,520 1.60 1.60 1.54 0 0 0
19/12/2013
1.60
 38,650 1.54 1.60 1.60 0 2,760 -0.0
18/12/2013
1.54
 57,020 1.48 1.54 1.54 0 0 0
17/12/2013
1.48
 1,500 1.41 1.48 1.48 0 0 0
16/12/2013
1.41
 134,460 1.35 1.41 1.41 39,500 0 0.1
13/12/2013
1.35
 169,710 1.28 1.35 1.35 18,000 0 0.0
12/12/2013
1.28
 90,130 1.35 1.35 1.28 0 0 0
11/12/2013
1.35
 5,100 1.41 1.41 1.35 0 0 0
10/12/2013
1.41
 66,490 1.48 1.48 1.41 0 0 0
09/12/2013
1.48
 6,920 1.54 1.54 1.48 0 0 0
06/12/2013
1.54
 47,700 1.60 1.60 1.54 2,500 0 0.0
05/12/2013
1.60
 5,010 1.67 1.67 1.60 0 0 0
04/12/2013
1.67
 70 1.73 1.73 1.67 0 0 0
03/12/2013
1.73
 20,070 1.80 1.80 1.73 15,000 0 0.0
02/12/2013
1.80
 6,350 1.80 1.80 1.80 0 0 0
29/11/2013
1.80
 63,000 1.86 1.86 1.80 0 0 0
28/11/2013
1.86
 22,190 1.80 1.86 1.86 0 0 0
27/11/2013
1.80
 6,010 1.73 1.80 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |