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)
31/08/2023
6.87
 3,157,200 6.76 6.90 6.78 20,000 19,900 -0.0
30/08/2023
6.76
 2,389,600 6.84 6.90 6.70 32,000 0 0.2
29/08/2023
6.84
 3,153,500 6.75 7.02 6.78 10,400 15,100 -0.0
28/08/2023
6.75
 2,599,900 6.64 6.75 6.63 51,500 0 0.3
25/08/2023
6.64
 2,426,500 6.70 6.82 6.64 100 65,100 -0.4
24/08/2023
6.70
 3,145,800 6.57 6.81 6.49 34,100 2,000 0.2
23/08/2023
6.57
 2,335,500 6.70 6.80 6.52 0 0 0
22/08/2023
6.70
 3,557,800 6.60 6.73 6.19 68,100 1,000 0.4
21/08/2023
6.60
 5,654,700 7 7 6.51 7,000 16,300 -0.1
18/08/2023
7
 8,210,200 7.52 7.52 7 1,000 88,700 -0.6
17/08/2023
7.52
 6,586,900 7.87 8.12 7.52 0 227,200 -1.8
16/08/2023
7.87
 4,500,600 7.91 7.95 7.72 17,300 39,800 -0.2
15/08/2023
7.91
 11,735,300 7.40 7.91 7.43 98,700 0 0.8
14/08/2023
7.40
 6,628,800 7.23 7.50 7.34 206,600 3,500 1.5
11/08/2023
7.23
 4,976,700 7.31 7.37 7.05 0 0 0
10/08/2023
7.31
 3,993,700 7.38 7.49 7.26 0 128,900 -1.0
09/08/2023
7.38
 8,936,800 7.23 7.60 7.23 113,900 3,000 0.8
08/08/2023
7.23
 4,953,800 7.34 7.45 7.23 2,800 26,000 -0.2
07/08/2023
7.34
 5,054,300 7.33 7.50 7.30 0 178,800 -1.3
04/08/2023
7.33
 5,509,300 7.19 7.43 7.16 128,900 5,000 0.9
03/08/2023
7.19
 3,871,100 7.12 7.29 7.10 5,600 31,600 -0.2
02/08/2023
7.12
 4,948,900 7.10 7.19 7.01 169,200 82,600 0.6
01/08/2023
7.10
 8,819,700 7.39 7.45 7.10 0 41,800 -0.3
31/07/2023
7.39
 5,710,200 7.38 7.68 7.35 29,900 121,400 -0.7
28/07/2023
7.38
 9,850,400 7.36 7.48 7.21 34,300 0 0.3
27/07/2023
7.36
 9,519,200 7.26 7.55 7.20 1,700 88,700 -0.6
26/07/2023
7.26
 4,750,600 7.12 7.33 7.09 161,500 0 1.2
25/07/2023
7.12
 5,619,200 7.29 7.34 7.10 0 30,000 -0.2
24/07/2023
7.29
 5,844,400 7.14 7.29 7.12 52,200 0 0.4
21/07/2023
7.14
 3,837,000 7.05 7.16 7.01 26,500 10,000 0.1
20/07/2023
7.05
 4,165,900 7.01 7.10 6.89 7,300 8,900 -0.0
19/07/2023
7.01
 5,191,000 7.13 7.22 7 4,000 0 0.0
18/07/2023
7.13
 5,955,900 7.36 7.36 7.05 0 12,500 -0.1
17/07/2023
7.36
 5,925,800 7.15 7.59 7.20 5,000 129,900 -0.9
14/07/2023
7.15
 8,648,900 7.01 7.33 7.02 46,600 72,000 -0.2
13/07/2023
7.01
 4,201,300 6.87 7.01 6.82 20,000 32,700 -0.1
12/07/2023
6.87
 4,113,900 6.77 6.93 6.77 142,900 0 1.0
11/07/2023
6.77
 6,819,800 6.97 7.10 6.70 3,000 0 0.0
10/07/2023
6.97
 5,449,700 6.88 7.15 6.94 32,700 0 0.2
07/07/2023
6.88
 7,470,600 6.72 7 6.73 0 15,900 -0.1
06/07/2023
6.72
 6,596,000 6.55 6.75 6.50 0 32,600 -0.2
05/07/2023
6.55
 4,359,800 6.50 6.80 6.55 0 2,000 -0.0
04/07/2023
6.50
 2,221,600 6.49 6.60 6.49 8,900 1,000 0.1
03/07/2023
6.49
 2,767,500 6.31 6.54 6.32 32,600 0 0.2
30/06/2023
6.31
 2,506,800 6.40 6.46 6.30 2,000 0 0.0
29/06/2023
6.40
 4,590,200 6.57 6.65 6.27 5,000 0 0.0
28/06/2023
6.57
 3,421,200 6.68 6.78 6.49 0 11,000 -0.1
27/06/2023
6.68
 2,604,400 6.60 6.79 6.58 0 18,300 -0.1
26/06/2023
6.60
 5,394,300 6.85 6.98 6.36 0 120,600 -0.8
23/06/2023
6.85
 7,902,200 6.62 7.07 6.63 0 138,600 -1.0
22/06/2023
6.62
 5,160,000 6.70 6.76 6.60 16,300 136,500 -0.8
21/06/2023
6.70
 6,154,900 6.33 6.70 6.36 122,600 18,400 0.7
20/06/2023
6.33
 2,903,200 6.05 6.33 6.05 134,800 23,300 0.7
19/06/2023
6.05
 7,890,100 6.40 6.49 6.05 53,000 0 0.3
16/06/2023
6.40
 4,991,700 6.51 6.60 6.40 600 0 0.0
15/06/2023
6.51
 4,012,400 6.40 6.55 6.30 181,400 0 1.2
14/06/2023
6.40
 6,946,400 6.73 6.81 6.40 0 4,500 -0.0
13/06/2023
6.73
 4,948,200 6.81 6.98 6.70 0 167,800 -1.1
12/06/2023
6.81
 4,985,000 6.54 6.88 6.58 0 65,900 -0.4
09/06/2023
6.54
 8,019,200 6.65 6.73 6.30 4,500 145,800 -0.9
08/06/2023
6.65
 10,762,300 7.14 7.22 6.65 3,000 50,500 -0.3
07/06/2023
7.14
 6,571,100 6.75 7.22 6.80 12,000 52,700 -0.3
06/06/2023
6.75
 4,236,400 6.60 6.79 6.51 345,300 0 2.3
05/06/2023
6.60
 6,157,500 6.50 6.80 6.50 59,800 35,200 0.2
02/06/2023
6.50
 8,885,700 6.83 6.95 6.46 35,100 2,800 0.2
01/06/2023
6.83
 7,120,100 6.64 7.10 6.64 32,200 144,600 -0.8
31/05/2023
6.64
 9,411,200 6.21 6.64 6.15 35,600 12,000 0.2
30/05/2023
6.21
 7,003,400 6.20 6.39 6.11 2,900 71,000 -0.4
29/05/2023
6.20
 10,563,700 5.80 6.20 5.88 119,600 2,000 0.7
26/05/2023
5.80
 4,219,300 5.74 5.94 5.75 0 0 0
25/05/2023
5.74
 7,357,500 5.65 5.99 5.65 33,600 1,500 0.2
24/05/2023
5.65
 10,807,900 5.46 5.85 5.51 39,400 2,100 0.2
23/05/2023
5.46
 4,257,200 5.36 5.52 5.36 0 1,900 -0.0
22/05/2023
5.36
 4,070,900 5.40 5.55 5.33 0 0 0
19/05/2023
5.40
 5,371,400 5.53 5.64 5.17 0 8,500 -0.0
18/05/2023
5.53
 4,492,000 5.50 5.65 5.40 4,200 18,000 -0.1
17/05/2023
5.50
 7,347,700 5.75 5.99 5.50 6,000 48,200 -0.2
16/05/2023
5.75
 10,021,200 5.72 6.07 5.71 22,500 129,400 -0.6
15/05/2023
5.72
 10,004,000 5.35 5.72 5.36 18,000 8,200 0.1
12/05/2023
5.35
 3,983,700 5.25 5.39 5.25 48,200 66,000 -0.1
11/05/2023
5.25
 5,747,700 5.38 5.49 5.25 4,000 36,900 -0.2
10/05/2023
5.38
 5,559,100 5.10 5.39 5.14 125,000 0 0.7
09/05/2023
5.10
 3,047,900 5.08 5.15 5.01 8,200 0 0.0
08/05/2023
5.08
 5,513,000 4.88 5.14 4.93 41,200 500 0.2
05/05/2023
4.88
 2,076,300 4.92 4.99 4.88 0 0 0
04/05/2023
4.92
 2,721,500 5.05 5.06 4.92 0 0 0
28/04/2023
5.05
 2,085,700 5.02 5.15 5 2,500 0 0.0
27/04/2023
5.02
 2,687,700 4.89 5.05 4.90 0 0 0
26/04/2023
4.89
 1,499,800 4.90 4.93 4.80 0 0 0.0
25/04/2023
4.90
 2,081,900 4.89 4.99 4.83 100 0 0.0
24/04/2023
4.89
 1,425,700 4.86 4.94 4.80 1,000 0 0.0
21/04/2023
4.86
 1,803,600 4.90 4.94 4.84 0 300 -0.0
20/04/2023
4.90
 1,150,800 4.89 4.95 4.86 0 0 0
19/04/2023
4.89
 1,996,300 5.02 5.07 4.89 0 0 0.0
18/04/2023
5.02
 1,972,400 4.92 5.04 4.91 300 0 0.0
17/04/2023
4.92
 2,280,300 4.91 4.98 4.88 0 19,900 -0.1
14/04/2023
4.91
 4,412,500 5.15 5.22 4.91 8,000 38,500 -0.1
13/04/2023
5.15
 2,764,700 5.29 5.35 5.15 0 0 -0.0
12/04/2023
5.29
 3,561,300 5.27 5.35 5.18 20,000 22,300 -0.0
11/04/2023
5.27
 4,078,400 5.18 5.30 5.01 38,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |