CTCP DRH Holdings (drh)

2.39
0.01
(0.42%)
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
(2026-03-30) 		-0.24 -9.16% 10,985,800 81,000 0.0
2.30
2.64
2.39
2 tháng
(2026-03-02) 		-0.70 -22.73% 27,891,000 -362,700 -1.2
2.30
3.08
2.39
3 tháng
(2026-01-29) 		-0.11 -4.42% 55,769,900 -357,500 -1.2
2.30
3.31
2.39
6 tháng
(2025-10-31) 		-0.10 -4.03% 84,813,600 -241,200 -0.9
2.11
3.31
2.39
12 tháng
(2025-05-05) 		0.33 16.10% 256,935,300 1,219,718 5.2
2.04
3.95
2.39
24 tháng
(2024-05-09) 		-1.39 -36.87% 346,113,800 1,112,118 5.0
1.77
4.31
2.39
36 tháng
(2023-05-15) 		-3.34 -58.39% 1,044,866,600 1,544,729 6.2
1.77
7.91
2.39
60 tháng
(2021-05-25) 		-5.59 -70.15% 2,123,524,100 1,098,487 -6.6
1.77
28.50
2.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |