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)
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
26/11/2013
1.73
 22,860 1.67 1.73 1.73 0 0 0
25/11/2013
1.67
 60,620 1.60 1.67 1.67 19,990 0 0.1
22/11/2013
1.60
 38,980 1.54 1.60 1.60 0 0 0
21/11/2013
1.54
 208,400 1.48 1.54 1.54 0 0 0
20/11/2013
1.48
 3,500 1.41 1.48 1.48 0 0 0
19/11/2013
1.41
 42,010 1.35 1.41 1.41 42,010 0 0.1
18/11/2013
1.35
 74,200 1.28 1.35 1.35 0 0 0
15/11/2013
1.28
 12,080 1.22 1.28 1.28 0 0 0
14/11/2013
1.22
 67,900 1.22 1.22 1.22 0 0 0
13/11/2013
1.22
 40,000 1.28 1.28 1.22 0 0 0
12/11/2013
1.28
 15,930 1.28 1.28 1.28 0 0 0
11/11/2013
1.28
 31,920 1.22 1.28 1.28 5,000 0 0.0
08/11/2013
1.22
 13,340 1.22 1.22 1.22 0 0 0
07/11/2013
1.22
 7,320 1.28 1.28 1.22 0 0 0
06/11/2013
1.28
 13,790 1.22 1.28 1.28 2,000 0 0.0
05/11/2013
1.22
 12,350 1.22 1.22 1.22 0 0 0
04/11/2013
1.22
 20,450 1.22 1.22 1.22 4,000 0 0.0
01/11/2013
1.22
 3,020 1.16 1.22 1.22 2,000 0 0.0
31/10/2013
1.16
 24,780 1.09 1.16 1.16 14,400 0 0.0
30/10/2013
1.09
 8,400 1.16 1.16 1.09 0 0 0
29/10/2013
1.16
 4,930 1.22 1.22 1.16 0 0 0
28/10/2013
1.22
 3,600 1.28 1.28 1.22 0 0 0
25/10/2013
1.28
 53,040 1.22 1.28 1.28 5,000 0 0.0
24/10/2013
1.22
 530 1.16 1.22 1.22 0 0 0
23/10/2013
1.16
 5,010 1.09 1.16 1.16 0 0 0
22/10/2013
1.09
 16,370 1.03 1.09 1.09 0 0 0
21/10/2013
1.03
 27,160 0.96 1.03 1.03 0 0 0
18/10/2013
0.96
 21,000 0.96 0.96 0.96 0 0 0
17/10/2013
0.96
 15,010 0.96 0.96 0.96 0 0 0
16/10/2013
0.96
 3,630 0.96 0.96 0.96 0 0 0
15/10/2013
0.96
 13,600 1.03 1.03 0.96 0 0 0
14/10/2013
1.03
 2,500 1.09 1.09 1.03 0 0 0
11/10/2013
1.09
 1,010 1.16 1.16 1.09 0 0 0
10/10/2013
1.16
 30 1.22 1.22 1.16 0 0 0
09/10/2013
1.22
 10 1.28 1.28 1.22 0 0 0
08/10/2013
1.28
 20 1.35 1.35 1.28 0 0 0
07/10/2013
1.35
 70 1.41 1.41 1.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |