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)
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
01/12/2023
4.81
 1,162,200 4.88 4.93 4.76 0 92,600 -0.4
30/11/2023
4.88
 1,500,500 4.83 5.05 4.83 35,300 15,100 0.1
29/11/2023
4.83
 734,700 4.79 4.86 4.78 21,400 12,300 0.0
28/11/2023
4.79
 1,044,900 4.78 4.80 4.65 16,100 63,100 -0.2
27/11/2023
4.78
 768,700 4.87 4.94 4.74 2,000 9,400 -0.0
24/11/2023
4.87
 1,824,700 4.95 4.98 4.74 7,000 79,900 -0.4
23/11/2023
4.95
 2,806,100 5.08 5.25 4.95 37,600 0 0.2
22/11/2023
5.08
 1,702,400 4.96 5.10 4.96 33,900 0 0.2
21/11/2023
4.96
 997,500 4.92 5.05 4.92 0 0 0
20/11/2023
4.92
 1,837,700 4.90 4.95 4.78 125,800 0 0.6
17/11/2023
4.90
 3,019,800 4.98 5.16 4.90 400 30,700 -0.2
16/11/2023
4.98
 1,131,500 4.95 5 4.80 0 0 0
15/11/2023
4.95
 2,406,400 4.88 5.15 4.91 109,600 70,100 0.2
14/11/2023
4.88
 1,218,700 4.79 4.94 4.83 28,900 49,400 -0.1
13/11/2023
4.79
 1,894,500 4.85 4.95 4.70 300 88,300 -0.4
10/11/2023
4.85
 2,196,600 4.96 5.09 4.80 4,500 43,700 -0.2
09/11/2023
4.96
 4,367,300 4.64 4.96 4.71 115,900 10,300 0.5
08/11/2023
4.64
 2,365,800 4.34 4.64 4.29 148,100 3,700 0.6
07/11/2023
4.34
 1,092,500 4.44 4.48 4.33 28,800 11,600 0.1
06/11/2023
4.44
 1,000,000 4.45 4.49 4.35 30,800 27,900 0.0
03/11/2023
4.45
 1,898,300 4.28 4.46 4.27 32,100 22,400 0.0
02/11/2023
4.28
 2,092,600 4 4.28 4 63,800 0 0.3
01/11/2023
4
 674,800 3.95 4 3.85 91,400 0 0.4
31/10/2023
3.95
 1,073,900 4.15 4.22 3.95 29,500 0 0.1
30/10/2023
4.15
 625,500 4.31 4.38 4.15 800 0 0.0
27/10/2023
4.31
 1,412,200 4.24 4.38 4 8,400 0 0.0
26/10/2023
4.24
 2,343,300 4.55 4.55 4.24 0 14,700 -0.1
25/10/2023
4.55
 1,016,700 4.56 4.65 4.51 0 34,700 -0.2
24/10/2023
4.56
 650,500 4.52 4.65 4.48 0 4,600 -0.0
23/10/2023
4.52
 987,000 4.44 4.53 4.44 8,100 0 0.0
20/10/2023
4.44
 1,646,600 4.36 4.50 4.15 41,300 0 0.2
19/10/2023
4.36
 1,319,700 4.55 4.55 4.36 4,600 0 0.0
18/10/2023
4.55
 2,467,100 4.89 4.93 4.55 8,000 15,800 -0.0
17/10/2023
4.89
 842,000 5.04 5.10 4.89 6,000 1,200 0.0
16/10/2023
5.04
 835,300 5.14 5.17 5.04 0 0 0
13/10/2023
5.14
 1,116,800 5.16 5.16 5.02 35,800 33,900 0.0
12/10/2023
5.16
 1,351,700 5.13 5.26 5.13 19,200 25,700 -0.0
11/10/2023
5.13
 1,083,300 5.13 5.17 5.03 0 46,300 -0.2
10/10/2023
5.13
 1,312,200 5.03 5.19 5.09 22,300 6,400 0.1
09/10/2023
5.03
 1,194,000 4.94 5.06 4.92 37,400 0 0.2
06/10/2023
4.94
 1,212,400 4.90 4.99 4.75 32,500 0 0.2
05/10/2023
4.90
 987,600 5.10 5.17 4.90 6,000 14,300 -0.0
04/10/2023
5.10
 1,384,000 5.10 5.15 4.88 26,200 0 0.1
03/10/2023
5.10
 2,263,800 5.48 5.48 5.10 13,000 35,500 -0.1
02/10/2023
5.48
 1,266,500 5.35 5.54 5.34 14,300 29,200 -0.1
29/09/2023
5.35
 1,094,800 5.31 5.44 5.32 92,300 44,400 0.3
28/09/2023
5.31
 1,618,900 5.38 5.43 5.25 63,000 0 0.3
27/09/2023
5.38
 1,949,000 5.33 5.45 5.05 61,100 0 0.3
26/09/2023
5.33
 3,407,000 5.72 5.74 5.33 110,400 0 0.6
25/09/2023
5.72
 2,664,600 6.14 6.15 5.72 0 0 0
22/09/2023
6.14
 3,486,900 6.60 6.60 6.14 500 600 -0.0
21/09/2023
6.60
 2,569,500 6.59 6.69 6.55 0 0 0
20/09/2023
6.59
 1,993,800 6.38 6.59 6.35 0 0 0
19/09/2023
6.38
 1,501,400 6.57 6.64 6.36 2,900 0 0.0
18/09/2023
6.57
 1,463,800 6.49 6.62 6.47 0 0 0
15/09/2023
6.49
 1,425,600 6.50 6.66 6.45 0 20,300 -0.1
14/09/2023
6.50
 3,592,600 6.80 6.81 6.50 6,000 0 0.0
13/09/2023
6.80
 3,104,000 6.83 7.10 6.70 2,700 12,000 -0.1
12/09/2023
6.83
 2,896,600 6.70 6.86 6.67 24,500 12,300 0.1
11/09/2023
6.70
 6,630,600 7.15 7.23 6.70 5,000 66,700 -0.4
08/09/2023
7.15
 3,291,200 7.16 7.25 7.10 12,000 0 0.1
07/09/2023
7.16
 5,166,100 7 7.38 7.06 12,300 0 0.1
06/09/2023
7
 2,905,100 6.97 7 6.83 66,700 1,000 0.5
05/09/2023
6.97
 5,260,500 6.87 7.09 6.84 7,500 42,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |