CTCP DRH Holdings (drh)

2.04
-0.04
(-1.92%)
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
(2026-05-13) 		-0.12 -5.45% 7,226,800 -33,800 0
2.02
2.26
2.04
2 tháng
(2026-04-13) 		-0.44 -17.46% 16,818,800 -45,200 0
2.02
2.52
2.04
3 tháng
(2026-03-16) 		-0.60 -22.39% 26,584,900 -172,400 -0.5
2.02
2.68
2.04
6 tháng
(2025-12-15) 		-0.33 -13.69% 79,878,900 -377,000 -1.1
2.02
3.31
2.04
12 tháng
(2025-06-17) 		-0.71 -25.45% 234,622,800 1,018,300 5.0
2.02
3.95
2.04
24 tháng
(2024-06-24) 		-1.42 -40.57% 317,942,900 1,230,118 5.5
1.77
3.95
2.04
36 tháng
(2023-06-28) 		-4.49 -68.34% 844,029,100 1,628,529 7.3
1.77
7.91
2.04
60 tháng
(2021-07-08) 		-5.58 -72.86% 2,095,989,900 1,136,287 -5.5
1.77
28.50
2.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
29/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
28/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
25/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
24/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
23/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
22/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
21/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
18/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
17/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
16/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
15/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
14/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
11/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
10/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
09/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
08/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
07/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
04/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
03/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
02/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
01/10/2024
1.90
 0 1.90 1.90 1.90 0 0 0
30/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
27/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
26/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
25/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
24/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
23/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
20/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
19/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
18/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
17/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
16/09/2024
1.90
 0 1.90 1.90 1.90 0 0 0
13/09/2024
1.90
 2,699,900 1.78 1.90 1.74 0 0 0
12/09/2024
1.78
 3,512,800 1.74 1.90 1.74 20,300 21,800 -0.0
11/09/2024
1.87
 829,300 1.87 1.87 1.87 20,000 0 0.0
10/09/2024
2.01
 568,200 2.01 2.15 2.01 20,000 1,400 0.0
09/09/2024
2.16
 2,304,000 2.16 2.20 2.16 0 0 0
06/09/2024
2.32
 400,800 2.30 2.33 2.25 8,200 55,200 -0.1
05/09/2024
2.33
 280,400 2.36 2.40 2.30 0 9,300 -0.0
04/09/2024
2.36
 240,600 2.38 2.39 2.32 0 15,700 -0.0
30/08/2024
2.38
 224,400 2.39 2.41 2.37 0 500 -0.0
29/08/2024
2.39
 137,000 2.40 2.42 2.37 0 200 -0.0
28/08/2024
2.40
 251,200 2.42 2.42 2.38 0 2,700 -0.0
27/08/2024
2.44
 475,000 2.35 2.44 2.35 1,200 2,100 -0.0
26/08/2024
2.35
 397,700 2.50 2.54 2.35 0 2,500 -0.0
23/08/2024
2.50
 243,800 2.46 2.50 2.45 0 2,100 -0.0
22/08/2024
2.50
 255,300 2.60 2.60 2.46 600 600 -0
21/08/2024
2.50
 107,400 2.35 2.58 2.35 0 600 -0.0
20/08/2024
2.50
 669,100 2.52 2.59 2.45 46,100 0 0.1
19/08/2024
2.46
 103,200 2.50 2.55 2.46 100 0 0.0
16/08/2024
2.50
 424,500 2.42 2.52 2.37 33,800 0 0.1
15/08/2024
2.37
 470,900 2.40 2.40 2.36 0 1,500 -0.0
14/08/2024
2.40
 59,100 2.42 2.44 2.40 0 7,600 -0.0
13/08/2024
2.42
 125,100 2.46 2.46 2.42 0 1,200 -0.0
12/08/2024
2.45
 244,600 2.55 2.58 2.38 1,200 3,200 -0.0
09/08/2024
2.42
 74,400 2.42 2.45 2.42 0 1,400 -0.0
08/08/2024
2.42
 448,200 2.45 2.52 2.33 0 11,200 -0.0
07/08/2024
2.49
 1,213,700 2.40 2.53 2.40 5,300 1,800 0.0
06/08/2024
2.40
 227,000 2.33 2.42 2.33 10,500 700 0.0
05/08/2024
2.37
 1,057,900 2.50 2.50 2.33 5,700 11,900 -0.0
02/08/2024
2.50
 332,000 2.48 2.53 2.40 8,900 100 0.0
01/08/2024
2.50
 918,400 2.65 2.65 2.48 2,000 1,300 0.0
31/07/2024
2.61
 1,329,300 2.50 2.61 2.36 11,900 0 0.0
30/07/2024
2.50
 1,917,000 2.67 2.67 2.50 5,200 0 0.0
29/07/2024
2.68
 383,100 2.67 2.77 2.67 5,200 0 0.0
26/07/2024
2.77
 474,000 2.87 2.87 2.70 0 0 0
25/07/2024
2.87
 146,300 2.94 2.94 2.85 1,300 800 0.0
24/07/2024
2.94
 344,300 2.80 3 2.80 0 0 0
23/07/2024
2.81
 374,400 2.84 2.87 2.76 800 0 0.0
22/07/2024
2.84
 554,000 2.80 2.85 2.67 6,800 0 0.0
19/07/2024
2.84
 1,244,400 3.01 3.01 2.80 15,000 0 0.0
18/07/2024
3.01
 535,600 3.08 3.08 3 0 0 0
17/07/2024
3.08
 587,100 3.20 3.24 3.04 0 5,600 -0.0
16/07/2024
3.24
 187,600 3.26 3.32 3.24 0 4,200 -0.0
15/07/2024
3.26
 251,300 3.32 3.35 3.23 0 0 0
12/07/2024
3.30
 551,600 3.32 3.33 3.26 5,600 100 0.0
11/07/2024
3.32
 394,600 3.24 3.38 3.20 4,200 900 0.0
10/07/2024
3.24
 615,700 3.31 3.32 3.24 0 0 0
09/07/2024
3.31
 549,000 3.33 3.38 3.30 0 0 0
08/07/2024
3.33
 583,800 3.32 3.40 3.32 0 0 0
05/07/2024
3.41
 623,100 3.30 3.43 3.30 0 0 0
04/07/2024
3.40
 384,000 3.43 3.45 3.36 100 0 0.0
03/07/2024
3.43
 158,600 3.45 3.45 3.42 900 0 0.0
02/07/2024
3.45
 238,500 3.43 3.48 3.43 0 0 0
01/07/2024
3.43
 133,600 3.39 3.47 3.31 0 0 0
28/06/2024
3.39
 342,700 3.43 3.47 3.37 0 0 0
27/06/2024
3.43
 330,800 3.48 3.50 3.43 0 0 0
26/06/2024
3.48
 378,800 3.47 3.52 3.40 0 0 0
25/06/2024
3.50
 503,400 3.50 3.53 3.45 0 0 0
24/06/2024
3.50
 668,200 3.35 3.56 3.35 100 0 0.0
21/06/2024
3.58
 942,400 3.44 3.63 3.44 0 0 0
20/06/2024
3.44
 304,400 3.49 3.49 3.44 0 0 0
19/06/2024
3.49
 448,200 3.46 3.53 3.46 0 0 0
18/06/2024
3.46
 482,800 3.43 3.53 3.43 0 0 0
17/06/2024
3.43
 338,700 3.47 3.47 3.40 0 0 0
14/06/2024
3.47
 546,300 3.50 3.52 3.47 0 0 0
13/06/2024
3.50
 456,800 3.45 3.54 3.45 0 0 0
12/06/2024
3.50
 308,000 3.50 3.54 3.47 0 200 -0.0
11/06/2024
3.50
 492,700 3.50 3.60 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |