CTCP DRH Holdings (drh)

2.05
0.01
(0.49%)
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
(2026-05-20) 		-0.04 -1.92% 6,442,000 -33,200 0
2.02
2.26
2.05
2 tháng
(2026-04-20) 		-0.32 -13.56% 14,739,700 -29,300 0
2.02
2.46
2.05
3 tháng
(2026-03-23) 		-0.35 -14.64% 24,523,100 30,800 0.1
2.02
2.64
2.05
6 tháng
(2025-12-22) 		-0.36 -15% 78,542,900 -398,900 -1.2
2.02
3.31
2.05
12 tháng
(2025-06-24) 		-0.75 -26.88% 229,575,400 1,082,100 5.2
2.02
3.95
2.05
24 tháng
(2024-07-01) 		-1.39 -40.52% 316,654,700 1,230,018 5.5
1.77
3.95
2.05
36 tháng
(2023-07-05) 		-4.51 -68.85% 829,457,500 1,592,029 7.1
1.77
7.91
2.05
60 tháng
(2021-07-15) 		-4.73 -69.87% 2,092,065,200 1,353,187 -3.5
1.77
28.50
2.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |