CTCP DRH Holdings (drh)

2.68
-0.03
(-1.11%)
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)
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
19/06/2014
2.18
 194,640 2.31 2.31 2.18 0 15,000 -0.1
18/06/2014
2.31
 306,880 2.18 2.31 2.25 33,640 0 0.1
17/06/2014
2.18
 395,720 2.05 2.18 2.05 86,360 0 0.3
16/06/2014
2.05
 82,650 2.05 2.12 1.99 0 0 0
13/06/2014
2.05
 78,790 2.12 2.12 2.05 0 0 0
12/06/2014
2.12
 82,000 2.05 2.12 2.05 0 0 0
11/06/2014
2.05
 76,560 1.99 2.05 1.99 0 2,970 -0.0
10/06/2014
1.99
 98,810 2.05 2.05 1.99 0 17,030 -0.1
09/06/2014
2.05
 68,130 2.12 2.18 1.99 0 0 0
06/06/2014
2.12
 54,690 2.12 2.12 2.05 0 0 0
05/06/2014
2.12
 119,340 2.05 2.12 1.99 0 31,500 -0.1
04/06/2014
2.05
 85,110 2.05 2.12 1.93 0 0 0
03/06/2014
2.05
 31,150 1.99 2.12 2.05 0 0 0
02/06/2014
1.99
 26,760 2.05 2.12 1.99 1,500 0 0.0
30/05/2014
2.05
 190,540 2.18 2.18 2.05 0 0 0
29/05/2014
2.18
 89,890 2.25 2.31 2.12 0 0 0
28/05/2014
2.25
 236,100 2.25 2.31 2.18 20,000 0 0.1
27/05/2014
2.25
 156,460 2.12 2.25 2.12 20,000 0 0.1
26/05/2014
2.12
 63,600 2.12 2.18 1.99 0 10,000 -0.0
23/05/2014
2.12
 414,400 1.99 2.12 2.05 29,210 0 0.1
22/05/2014
1.99
 55,570 1.86 1.99 1.99 14,650 0 0.0
21/05/2014
1.86
 880 1.80 1.86 1.86 0 0 0
20/05/2014
1.80
 15,330 1.73 1.80 1.80 0 0 0
19/05/2014
1.73
 63,900 1.67 1.73 1.73 0 0 0
16/05/2014
1.67
 116,240 1.73 1.80 1.67 0 10,000 -0.0
15/05/2014
1.73
 149,890 1.80 1.86 1.73 0 3,860 -0.0
14/05/2014
1.80
 195,800 1.73 1.80 1.67 0 16,920 -0.0
13/05/2014
1.73
 52,390 1.80 1.80 1.73 5,000 0 0.0
12/05/2014
1.80
 68,400 1.93 1.93 1.80 0 0 0
09/05/2014
1.93
 133,980 2.05 2.05 1.93 11,920 0 0.0
08/05/2014
2.05
 19,470 2.18 2.18 2.05 0 0 0
07/05/2014
2.18
 110,760 2.18 2.25 2.12 0 4,500 -0.0
06/05/2014
2.18
 124,090 2.31 2.31 2.18 0 39,000 -0.1
05/05/2014
2.31
 64,480 2.44 2.44 2.31 0 20,500 -0.1
29/04/2014
2.44
 27,640 2.38 2.44 2.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |