CTCP DRH Holdings (drh)

2.32
-0.02
(-0.85%)
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
(2025-11-05) 		0.04 1.74% 7,115,000 4,400 0.0
2.23
2.47
2.32
2 tháng
(2025-10-06) 		-0.07 -2.90% 22,157,500 -156,900 -0.4
2.05
2.48
2.32
3 tháng
(2025-09-08) 		-0.84 -26.42% 44,520,000 31,300 0.1
2.05
3.18
2.32
6 tháng
(2025-06-09) 		-0.51 -17.89% 157,680,800 1,389,800 6.1
2.05
3.95
2.32
12 tháng
(2024-12-10) 		0.44 23.16% 198,677,100 1,529,318 6.4
1.77
3.95
2.32
24 tháng
(2023-12-18) 		-2.66 -53.20% 372,513,100 1,381,129 5.7
1.77
5.22
2.32
36 tháng
(2022-12-21) 		-1.87 -44.42% 1,285,780,000 1,822,317 7.8
1.77
7.91
2.32
60 tháng
(2020-12-31) 		-5.86 -71.48% 2,195,865,360 1,149,087 -8.7
1.77
28.50
2.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
3.79
 605,200 3.77 3.89 3.76 36,000 2,700 0.1
02/05/2024
3.76
 274,900 3.80 3.80 3.61 1,100 37,400 -0.1
26/04/2024
3.73
 477,500 3.71 3.77 3.68 4,200 4,000 0.0
25/04/2024
3.76
 369,700 3.80 3.85 3.74 100 9,900 -0.0
24/04/2024
3.80
 827,800 3.67 3.84 3.67 111,500 0 0.4
23/04/2024
3.65
 434,200 3.75 3.75 3.63 46,800 4,300 0.2
22/04/2024
3.75
 710,600 3.67 3.80 3.67 19,900 94,500 -0.3
19/04/2024
3.66
 2,170,600 3.90 3.90 3.66 5,500 95,400 -0.3
17/04/2024
3.93
 555,900 3.95 4.01 3.93 0 65,500 -0.3
16/04/2024
3.95
 1,387,300 4 4.06 3.84 98,800 8,800 0.3
15/04/2024
4.10
 2,619,400 4.40 4.40 4.10 70,000 0 0.3
12/04/2024
4.40
 3,719,900 4.64 4.66 4.35 121,900 47,900 0.3
11/04/2024
4.64
 789,200 4.69 4.69 4.60 13,800 0 0.1
10/04/2024
4.69
 830,100 4.75 4.78 4.68 0 14,100 -0.1
09/04/2024
4.73
 797,400 4.76 4.80 4.67 700 5,600 -0.0
08/04/2024
4.76
 424,100 4.82 4.83 4.75 0 0 0
05/04/2024
4.80
 1,809,900 4.72 4.94 4.69 22,300 65,300 -0.2
04/04/2024
4.76
 1,581,500 4.85 4.86 4.75 44,600 153,500 -0.5
03/04/2024
4.86
 1,322,600 5 5 4.86 0 199,600 -1.0
02/04/2024
4.95
 926,900 4.96 4.96 4.85 61,700 50,900 0.1
01/04/2024
4.91
 807,500 4.88 5 4.86 32,500 85,400 -0.3
29/03/2024
4.87
 1,491,600 4.99 4.99 4.83 24,500 329,400 -1.5
28/03/2024
4.98
 1,797,400 5.06 5.12 4.94 0 404,600 -2.0
27/03/2024
5.09
 1,880,100 5.09 5.15 5.05 236,000 25,900 1.1
26/03/2024
5.04
 1,253,600 4.98 5.08 4.96 27,400 186,500 -0.8
25/03/2024
5.03
 2,884,900 4.89 5.14 4.80 471,900 11,700 2.3
22/03/2024
4.85
 1,224,800 4.92 4.96 4.84 156,400 28,500 0.6
21/03/2024
4.88
 1,869,300 4.76 4.88 4.75 418,800 0 2.0
20/03/2024
4.73
 663,400 4.75 4.80 4.70 100 15,400 -0.1
19/03/2024
4.75
 689,700 4.88 4.88 4.73 29,400 36,300 -0.0
18/03/2024
4.79
 1,678,200 4.75 4.90 4.65 50,400 19,700 0.1
15/03/2024
4.73
 1,125,100 4.70 4.88 4.69 51,700 16,400 0.2
14/03/2024
4.70
 842,300 4.71 4.75 4.66 36,300 4,600 0.1
13/03/2024
4.70
 657,100 4.68 4.75 4.66 100 37,600 -0.2
12/03/2024
4.66
 693,400 4.66 4.71 4.65 0 4,600 -0.0
11/03/2024
4.69
 788,700 4.74 4.76 4.67 0 86,100 -0.4
08/03/2024
4.76
 1,125,100 4.84 4.86 4.75 44,900 10,100 0.2
07/03/2024
4.83
 785,100 4.84 4.84 4.79 1,300 0 0.0
06/03/2024
4.81
 1,092,500 4.81 4.88 4.80 66,500 100 0.3
05/03/2024
4.78
 651,100 4.83 4.83 4.75 5,010 200 0.0
04/03/2024
4.80
 983,400 4.78 4.88 4.78 1 8,200 -0.0
01/03/2024
4.78
 951,400 4.72 4.79 4.70 58,500 0 0.3
29/02/2024
4.72
 1,374,500 4.73 4.76 4.70 0 2,700 -0.0
28/02/2024
4.74
 768,000 4.77 4.80 4.72 0 9,500 -0.0
27/02/2024
4.76
 727,900 4.80 4.81 4.74 0 60,700 -0.3
26/02/2024
4.76
 956,100 4.74 4.79 4.73 3,300 80,600 -0.4
23/02/2024
4.75
 1,251,000 4.98 4.98 4.70 0 188,600 -0.9
22/02/2024
4.91
 1,568,300 4.85 5 4.83 87,200 73,600 0.1
21/02/2024
4.85
 881,600 4.95 4.95 4.83 0 203,600 -1.0
20/02/2024
4.92
 718,700 4.93 4.97 4.87 6,800 11,500 -0.0
19/02/2024
4.93
 1,237,100 4.87 4.95 4.84 216,300 0 1.1
16/02/2024
4.85
 1,147,200 4.80 4.85 4.75 241,000 0 1.2
15/02/2024
4.78
 602,200 4.71 4.82 4.71 16,200 0 0.1
07/02/2024
4.69
 1,249,200 4.75 4.77 4.68 2,000 4,200 -0.0
06/02/2024
4.74
 626,100 4.75 4.82 4.72 0 1,200 -0.0
05/02/2024
4.75
 1,629,200 4.86 4.90 4.75 3,000 102,000 -0.5
02/02/2024
4.88
 1,076,300 4.90 4.98 4.88 3,600 1,500 0.0
01/02/2024
4.90
 534,800 4.90 4.92 4.89 0 0 0
31/01/2024
4.91
 1,264,600 4.93 5.03 4.90 154,700 0 0.8
30/01/2024
4.91
 615,800 4.89 4.92 4.87 0 0 0
29/01/2024
4.90
 350,800 4.90 4.94 4.88 0 2,600 -0.0
26/01/2024
4.91
 544,300 4.96 4.96 4.89 0 0 0
25/01/2024
4.92
 458,000 4.88 4.95 4.88 900 11,300 -0.1
24/01/2024
4.88
 718,500 4.89 4.92 4.87 0 0 0
23/01/2024
4.88
 510,300 4.89 4.98 4.88 0 8,800 -0.0
22/01/2024
4.88
 591,000 4.90 4.93 4.86 500 6,300 -0.0
19/01/2024
4.89
 643,100 4.95 4.97 4.85 0 5,000 -0.0
18/01/2024
4.92
 487,500 4.86 4.96 4.85 28,100 2,300 0.1
17/01/2024
4.86
 786,500 4.91 4.93 4.85 0 7,200 -0.0
16/01/2024
4.86
 840,500 4.86 4.92 4.84 0 11,400 -0.1
15/01/2024
4.86
 617,100 4.97 4.97 4.86 0 0 0
12/01/2024
4.90
 1,831,500 5.02 5.02 4.90 0 12,700 -0.1
11/01/2024
5.02
 1,005,700 5 5.07 4.98 14,000 0 0.1
10/01/2024
4.97
 2,088,300 5.10 5.10 4.97 0 21,300 -0.1
09/01/2024
5.10
 1,893,300 5.21 5.22 5.10 0 50,600 -0.3
08/01/2024
5.20
 2,190,500 5.17 5.30 5.14 37,200 4,300 0.2
05/01/2024
5.17
 1,997,800 5.14 5.25 5.12 1,000 14,000 -0.1
04/01/2024
5.14
 1,833,600 5.17 5.25 5.14 800 0 0.0
03/01/2024
5.22
 3,109,500 5.03 5.25 4.98 62,800 20,700 0.2
02/01/2024
4.99
 1,507,800 5.08 5.08 4.93 0 33,100 -0.2
29/12/2023
5.03
 1,095,800 5.09 5.14 5.03 0 34,700 -0.2
28/12/2023
5.09
 1,382,100 4.92 5.10 4.90 0 6,900 -0.0
27/12/2023
4.92
 691,900 4.94 4.96 4.92 16,800 0 0.1
26/12/2023
4.94
 739,700 4.93 4.95 4.90 0 600 -0.0
25/12/2023
4.93
 665,300 4.87 4.96 4.87 0 7,900 -0.0
22/12/2023
4.87
 644,600 4.92 4.98 4.87 100 38,500 -0.2
21/12/2023
4.92
 609,200 4.94 4.95 4.90 0 4,400 -0.0
20/12/2023
4.94
 583,700 4.95 5.04 4.90 0 54,200 -0.3
19/12/2023
4.95
 1,542,700 5 5.07 4.80 6,000 46,700 -0.2
18/12/2023
5
 817,800 4.99 5.09 4.99 100 15,700 -0.1
15/12/2023
4.99
 942,000 4.95 5.05 4.92 56,500 0 0.3
14/12/2023
4.95
 954,600 5 5.08 4.93 1,000 36,000 -0.2
13/12/2023
5
 1,116,200 5.12 5.19 5 1,900 31,400 -0.2
12/12/2023
5.12
 773,800 5.09 5.14 5.05 0 11,800 -0.1
11/12/2023
5.09
 1,238,300 5.12 5.24 5.02 2,300 29,900 -0.1
08/12/2023
5.12
 1,679,200 5.26 5.35 5.06 0 80,000 -0.4
07/12/2023
5.26
 3,333,000 5.20 5.40 5.04 2,500 132,600 -0.7
06/12/2023
5.20
 2,395,200 5.02 5.20 5 86,800 0 0.4
05/12/2023
5.02
 1,137,600 5.02 5.12 5 10,300 600 0.0
04/12/2023
5.02
 1,925,200 4.81 5.07 4.85 200,100 80,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |