CTCP DRH Holdings (drh)

2.33
0.15
(6.88%)
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
(2025-12-29) 		-0.14 -6.11% 9,241,000 200 0.0
2.11
2.29
2.18
2 tháng
(2025-11-28) 		-0.19 -8.12% 20,090,000 73,000 0.2
2.11
2.56
2.18
3 tháng
(2025-10-29) 		-0.17 -7.33% 30,438,900 103,900 0.2
2.11
2.56
2.18
6 tháng
(2025-07-31) 		-1.28 -37.32% 93,929,300 964,400 3.4
2.05
3.58
2.18
12 tháng
(2025-02-03) 		0.25 13.16% 217,284,100 1,576,918 6.6
1.77
3.95
2.18
24 tháng
(2024-02-07) 		-2.54 -54.16% 352,594,900 1,625,029 6.8
1.77
5.09
2.18
36 tháng
(2023-02-13) 		-2.37 -52.43% 1,201,348,400 1,974,829 7.7
1.77
7.91
2.18
60 tháng
(2021-02-22) 		-5.94 -73.42% 2,159,076,300 649,387 -14.6
1.77
28.50
2.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2012
2.05
 46,150 2.12 2.12 2.05 0 0 0
13/01/2012
2.12
 2,050 2.12 2.12 2.05 0 0 0
12/01/2012
2.12
 19,110 2.12 2.12 2.05 0 0 0
11/01/2012
2.12
 42,470 2.12 2.18 2.05 0 0 0
10/01/2012
2.12
 18,090 2.05 2.12 2.05 0 0 0
09/01/2012
2.05
 32,040 1.99 2.05 1.93 0 0 0
06/01/2012
1.99
 42,640 1.93 1.99 1.93 0 0 0
05/01/2012
1.93
 114,820 1.86 1.93 1.86 0 0 0
04/01/2012
1.86
 245,120 1.86 1.86 1.80 0 0 0
03/01/2012
1.86
 38,740 1.93 1.99 1.86 0 0 0
30/12/2011
1.93
 3,620 1.99 1.99 1.93 0 0 0
29/12/2011
1.99
 8,280 2.05 2.05 1.99 0 0 0
28/12/2011
2.05
 2,340 2.12 2.12 2.05 0 0 0
27/12/2011
2.12
 1,180 2.18 2.18 2.12 0 0 0
26/12/2011
2.18
 140 2.25 2.25 2.18 0 0 0
23/12/2011
2.25
 9,250 2.31 2.31 2.25 0 0 0
22/12/2011
2.31
 5,570 2.38 2.38 2.31 0 0 0
21/12/2011
2.38
 24,940 2.38 2.38 2.31 0 0 0
20/12/2011
2.38
 36,580 2.31 2.38 2.25 0 0 0
19/12/2011
2.31
 41,560 2.38 2.38 2.31 0 0 0
16/12/2011
2.38
 29,200 2.38 2.44 2.31 0 0 0
15/12/2011
2.38
 3,900 2.44 2.44 2.38 0 0 0
14/12/2011
2.44
 5,930 2.50 2.50 2.44 0 0 0
13/12/2011
2.50
 7,180 2.44 2.50 2.38 0 0 0
12/12/2011
2.44
 8,560 2.50 2.50 2.44 0 0 0
09/12/2011
2.50
 9,480 2.63 2.63 2.50 0 0 0
08/12/2011
2.63
 11,290 2.63 2.63 2.50 0 0 0
07/12/2011
2.63
 7,050 2.57 2.63 2.57 0 0 0
06/12/2011
2.57
 2,150 2.63 2.76 2.57 0 0 0
05/12/2011
2.63
 45,640 2.57 2.70 2.57 0 0 0
02/12/2011
2.57
 10,460 2.57 2.57 2.50 0 0 0
01/12/2011
2.57
 12,470 2.57 2.63 2.44 0 0 0
30/11/2011
2.57
 31,860 2.70 2.76 2.57 0 0 0
29/11/2011
2.70
 51,080 2.70 2.70 2.57 0 0 0
28/11/2011
2.70
 33,300 2.57 2.70 2.57 0 0 0
25/11/2011
2.57
 34,930 2.63 2.63 2.57 0 0 0
24/11/2011
2.63
 20,880 2.63 2.63 2.57 0 0 0
23/11/2011
2.63
 16,430 2.57 2.70 2.57 0 0 0
22/11/2011
2.57
 36,070 2.63 2.63 2.50 0 0 0
21/11/2011
2.63
 33,650 2.76 2.76 2.63 0 0 0
18/11/2011
2.76
 56,210 2.76 2.76 2.63 0 0 0
17/11/2011
2.76
 14,920 2.76 2.76 2.63 0 0 0
16/11/2011
2.76
 26,550 2.76 2.76 2.70 0 0 0
15/11/2011
2.76
 40,690 2.82 2.82 2.70 0 0 0
14/11/2011
2.82
 93,780 2.89 2.89 2.76 0 15,530 -0.1
11/11/2011
2.89
 35,200 2.89 2.89 2.76 0 12,000 -0.1
10/11/2011
2.89
 21,760 3.02 3.02 2.89 0 0 0
09/11/2011
3.02
 50,550 3.02 3.02 2.89 0 0 0
08/11/2011
3.02
 45,860 2.95 3.02 2.89 0 0 0
07/11/2011
2.95
 57,340 3.02 3.02 2.89 1,030 0 0.0
04/11/2011
3.02
 35,330 2.95 3.02 2.89 0 0 0
03/11/2011
2.95
 70,520 2.89 3.02 2.82 0 0 0
02/11/2011
2.89
 80,810 2.89 3.02 2.76 0 0 0
01/11/2011
2.89
 59,710 3.02 3.02 2.89 0 0 0
31/10/2011
3.02
 29,700 3.08 3.15 3.02 0 0 0
28/10/2011
3.08
 82,960 2.95 3.08 2.95 0 0 0
27/10/2011
2.95
 21,960 3.08 3.08 2.95 0 0 0
26/10/2011
3.08
 44,460 3.08 3.08 3.02 0 0 0
25/10/2011
3.08
 33,020 3.15 3.15 3.08 0 0 0
24/10/2011
3.15
 12,800 3.15 3.21 3.08 0 0 0
21/10/2011
3.15
 28,400 3.08 3.15 3.08 0 0 0
20/10/2011
3.08
 42,380 3.08 3.08 3.02 0 0 0
19/10/2011
3.08
 43,050 3.08 3.08 3.02 0 0 0
18/10/2011
3.08
 47,610 3.21 3.21 3.08 0 20,000 -0.1
17/10/2011
3.21
 108,520 3.08 3.21 3.08 0 0 0
14/10/2011
3.08
 18,010 3.15 3.15 3.08 0 0 0
13/10/2011
3.15
 34,850 3.08 3.15 3.02 0 0 0
12/10/2011
3.08
 99,030 3.21 3.21 3.08 0 0 0
11/10/2011
3.21
 50,710 3.15 3.21 3.15 0 0 0
10/10/2011
3.15
 48,630 3.27 3.27 3.15 0 0 0
07/10/2011
3.27
 101,770 3.34 3.34 3.21 0 0 0
06/10/2011
3.34
 94,050 3.27 3.34 3.27 0 0 0
05/10/2011
3.27
 102,430 3.21 3.27 3.08 0 0 0
04/10/2011
3.21
 76,930 3.27 3.27 3.15 0 0 0
03/10/2011
3.27
 93,230 3.40 3.40 3.27 0 0 0
30/09/2011
3.40
 104,230 3.53 3.53 3.40 0 0 0
29/09/2011
3.53
 451,570 3.40 3.53 3.40 0 0 0
28/09/2011
3.40
 155,830 3.27 3.40 3.40 0 0 0
27/09/2011
3.27
 109,790 3.15 3.27 3.21 0 0 0
26/09/2011
3.15
 79,220 3.21 3.27 3.15 0 0 0
23/09/2011
3.21
 152,660 3.34 3.40 3.21 0 0 0
22/09/2011
3.34
 73,960 3.21 3.34 3.21 0 0 0
21/09/2011
3.21
 94,050 3.27 3.34 3.21 0 0 0
20/09/2011
3.27
 52,920 3.34 3.34 3.27 0 0 0
19/09/2011
3.34
 72,310 3.40 3.40 3.27 0 0 0
16/09/2011
3.40
 75,110 3.53 3.53 3.40 0 0 0
15/09/2011
3.53
 255,040 3.66 3.66 3.53 0 0 0
14/09/2011
3.66
 254,230 3.59 3.72 3.59 0 0 0
13/09/2011
3.59
 100,080 3.47 3.59 3.59 0 0 0
12/09/2011
3.47
 213,460 3.34 3.47 3.40 0 0 0
09/09/2011
3.34
 269,730 3.21 3.34 3.15 0 0 0
08/09/2011
3.21
 114,700 3.15 3.27 3.21 0 0 0
07/09/2011
3.15
 62,190 3.08 3.21 3.08 0 0 0
06/09/2011
3.08
 70,220 3.21 3.21 3.08 0 0 0
05/09/2011
3.21
 239,320 3.21 3.34 3.21 0 0 0
01/09/2011
3.21
 147,870 3.08 3.21 3.02 0 0 0
31/08/2011
3.08
 57,370 3.02 3.08 2.95 0 0 0
30/08/2011
3.02
 102,810 3.02 3.08 2.95 0 0 0
29/08/2011
3.02
 92,570 2.95 3.08 2.89 0 0 0
26/08/2011
2.95
 25,920 2.89 2.95 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |