CTCP DRH Holdings (drh)

2.18
0.03
(1.40%)
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)
25/08/2011
2.89
 11,400 2.95 3.02 2.89 0 0 0
24/08/2011
2.95
 38,530 2.95 3.02 2.89 0 0 0
23/08/2011
2.95
 17,070 3.02 3.08 2.89 0 0 0
22/08/2011
3.02
 63,720 2.89 3.02 2.89 0 0 0
19/08/2011
2.89
 35,810 2.95 2.95 2.89 0 0 0
18/08/2011
2.95
 49,070 3.02 3.08 2.95 0 0 0
17/08/2011
3.02
 18,740 2.95 3.02 2.89 0 0 0
16/08/2011
2.95
 18,500 2.89 2.95 2.82 0 0 0
15/08/2011
2.89
 27,850 2.89 2.89 2.82 0 0 0
12/08/2011
2.89
 29,400 2.89 2.89 2.82 0 0 0
11/08/2011
2.89
 24,480 2.89 2.95 2.82 10,000 0 0.0
10/08/2011
2.89
 33,090 2.89 2.95 2.82 0 0 0
09/08/2011
2.89
 73,940 2.95 2.95 2.82 10,000 0 0.0
08/08/2011
2.95
 44,950 2.89 2.95 2.82 10,000 0 0.0
05/08/2011
2.89
 46,320 2.89 2.95 2.89 0 0 0
04/08/2011
2.89
 38,400 2.76 2.89 2.82 0 0 0
03/08/2011
2.76
 25,590 2.82 2.82 2.76 0 0 0
02/08/2011
2.82
 40,550 2.95 2.95 2.82 0 0 0
01/08/2011
2.95
 17,360 2.89 3.02 2.89 10,100 0 0.0
29/07/2011
2.89
 34,870 2.89 2.95 2.89 0 0 0
28/07/2011
2.89
 13,650 2.95 3.02 2.89 0 0 0
27/07/2011
2.95
 41,400 3.02 3.02 2.89 0 0 0
26/07/2011
3.02
 23,290 3.02 3.02 2.95 10,000 0 0.0
25/07/2011
3.02
 19,040 3.08 3.08 2.95 0 0 0
22/07/2011
3.08
 18,500 3.15 3.21 3.08 0 0 0
21/07/2011
3.15
 63,670 3.08 3.21 3.08 0 0 0
20/07/2011
3.08
 10,940 2.95 3.08 3.02 0 0 0
19/07/2011
2.95
 35,710 2.95 3.02 2.95 0 0 0
18/07/2011
2.95
 4,404 3.08 3.15 2.95 0 0 0
15/07/2011
3.08
 109,270 3.21 3.27 3.08 0 0 0
14/07/2011
3.21
 18,450 3.27 3.34 3.21 0 0 0
13/07/2011
3.27
 60,900 3.27 3.34 3.21 0 0 0
12/07/2011
3.27
 39,620 3.40 3.40 3.27 0 0 0
11/07/2011
3.40
 31,010 3.47 3.47 3.40 0 0 0
08/07/2011
3.47
 21,260 3.47 3.53 3.40 0 0 0
07/07/2011
3.47
 22,320 3.53 3.53 3.47 0 0 0
06/07/2011
3.53
 73,400 3.59 3.66 3.53 0 0 0
05/07/2011
3.59
 68,110 3.53 3.66 3.47 0 0 0
04/07/2011
3.53
 59,310 3.47 3.53 3.40 0 0 0
01/07/2011
3.47
 74,600 3.53 3.59 3.40 0 0 0
30/06/2011
3.53
 62,670 3.47 3.59 3.47 0 0 0
29/06/2011
3.47
 265,800 3.59 3.59 3.47 0 0 0
28/06/2011
3.59
 92,310 3.72 3.79 3.59 0 0 0
27/06/2011
3.72
 54,970 3.72 3.79 3.66 0 0 0
24/06/2011
3.72
 78,340 3.59 3.72 3.59 0 0 0
23/06/2011
3.59
 143,990 3.72 3.79 3.59 0 0 0
22/06/2011
3.72
 152,330 3.59 3.72 3.66 0 0 0
21/06/2011
3.59
 161,160 3.53 3.66 3.40 0 0 0
20/06/2011
3.53
 123,090 3.66 3.66 3.53 0 0 0
17/06/2011
3.66
 206,100 3.85 3.85 3.66 0 0 0
16/06/2011
3.85
 250,390 3.79 3.92 3.66 0 0 0
15/06/2011
3.79
 571,560 3.85 4.04 3.72 0 0 0
14/06/2011
3.85
 183,280 3.72 3.85 3.85 0 0 0
13/06/2011
3.72
 167,490 3.59 3.72 3.66 0 0 0
10/06/2011
3.59
 208,550 3.47 3.59 3.53 0 0 0
09/06/2011
3.47
 153,120 3.34 3.47 3.34 0 0 0
08/06/2011
3.34
 175,300 3.40 3.53 3.34 0 0 0
07/06/2011
3.40
 287,930 3.27 3.40 3.27 0 0 0
06/06/2011
3.27
 293,960 3.15 3.27 3.15 0 0 0
03/06/2011
3.15
 286,360 3.02 3.15 3.08 0 0 0
02/06/2011
3.02
 24,040 2.89 3.02 3.02 0 0 0
01/06/2011
2.89
 264,870 2.89 2.95 2.76 0 0 0
31/05/2011
2.89
 209,110 3.02 3.02 2.89 0 0 0
30/05/2011
3.02
 92,780 3.15 3.15 3.02 0 0 0
27/05/2011
3.15
 131,040 3.15 3.21 3.02 0 0 0
26/05/2011
3.15
 273,650 3.08 3.15 2.95 0 0 0
25/05/2011
3.08
 112,740 3.21 3.21 3.08 0 0 0
24/05/2011
3.21
 45,470 3.34 3.34 3.21 0 0 0
23/05/2011
3.34
 83,970 3.47 3.53 3.34 0 0 0
20/05/2011
3.47
 236,630 3.72 3.72 3.47 0 0 0
19/05/2011
3.72
 118,380 3.72 3.85 3.66 0 0 0
18/05/2011
3.72
 123,030 3.92 3.92 3.72 100 0 0.0
17/05/2011
3.92
 107,830 4.11 4.11 3.92 0 0 0
16/05/2011
4.11
 31,940 4.24 4.24 4.04 0 0 0
13/05/2011
4.24
 57,610 4.30 4.30 4.17 0 0 0
12/05/2011
4.30
 84,010 4.30 4.30 4.17 0 0 0
11/05/2011
4.30
 87,460 4.30 4.30 4.11 0 0 0
10/05/2011
4.30
 112,090 4.43 4.49 4.30 0 0 0
09/05/2011
4.43
 142,730 4.36 4.49 4.24 0 0 0
06/05/2011
4.36
 44,930 4.24 4.36 4.11 0 0 0
05/05/2011
4.24
 59,130 4.11 4.24 3.98 0 0 0
04/05/2011
4.11
 23,260 4.04 4.17 3.92 0 0 0
29/04/2011
4.04
 28,930 3.98 4.04 3.85 0 0 0
28/04/2011
3.98
 49,970 4.17 4.24 3.98 0 0 0
27/04/2011
4.17
 34,040 4.17 4.36 4.04 0 770,000 -4.8
26/04/2011
4.17
 30,210 4.36 4.49 4.17 0 0 0
25/04/2011
4.36
 9,400 4.30 4.43 4.36 0 0 0
22/04/2011
4.30
 62,400 4.43 4.43 4.24 0 0 0
21/04/2011
4.43
 19,960 4.49 4.49 4.36 0 0 0
20/04/2011
4.49
 4,650 4.49 4.56 4.49 0 0 0
19/04/2011
4.49
 37,530 4.69 4.81 4.49 0 0 0
18/04/2011
4.69
 7,532 4.81 4.81 4.62 0 0 0
15/04/2011
4.81
 12,990 4.81 4.88 4.69 0 0 0
14/04/2011
4.81
 17,770 4.94 4.94 4.81 0 0 0
13/04/2011
4.94
 20,970 5.01 5.01 4.88 0 0 0
08/04/2011
5.01
 26,680 5.01 5.01 4.94 0 0 0
07/04/2011
5.01
 116,810 5.01 5.07 4.94 0 0 0
06/04/2011
5.01
 87,850 4.88 5.01 4.94 0 0 0
05/04/2011
4.88
 39,670 4.81 4.88 4.75 0 0 0
04/04/2011
4.81
 56,800 4.81 4.88 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |