CTCP DRH Holdings (drh)

2.68
-0.03
(-1.11%)
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
(2026-02-11) 		0.05 1.88% 22,005,100 -238,500 -0.7
2.46
3.31
2.68
2 tháng
(2026-01-12) 		0.57 26.64% 45,374,600 -270,500 -0.8
2.11
3.31
2.68
3 tháng
(2025-12-15) 		0.30 12.45% 52,873,200 -202,200 -0.6
2.11
3.31
2.68
6 tháng
(2025-09-15) 		-0.32 -10.56% 92,657,500 52,900 0.2
2.05
3.31
2.68
12 tháng
(2025-03-18) 		0.81 42.63% 256,856,500 1,332,118 5.8
1.77
3.95
2.68
24 tháng
(2024-03-25) 		-2.32 -46.12% 363,864,900 790,818 3.2
1.77
5.09
2.68
36 tháng
(2023-03-29) 		-2.35 -46.44% 1,143,304,000 1,699,829 6.7
1.77
7.91
2.68
60 tháng
(2021-04-08) 		-7.30 -72.94% 2,145,050,000 752,287 -11.5
1.77
28.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
5.18
 5,169,200 5.20 5.49 5.17 0 125,600 -0.7
07/04/2023
5.20
 6,234,100 5.21 5.33 5.08 22,300 64,500 -0.2
06/04/2023
5.21
 10,193,700 5.60 5.86 5.21 5,000 0 0.0
05/04/2023
5.60
 6,344,700 5.41 5.60 5.40 101,400 0 0.6
04/04/2023
5.41
 10,585,600 5.09 5.44 5.13 88,700 5,000 0.5
03/04/2023
5.09
 3,584,600 4.88 5.19 4.97 0 0 -0.2
31/03/2023
4.88
 5,222,100 4.96 4.96 4.78 0 48,700 -0.2
30/03/2023
4.96
 3,220,300 5.06 5.20 4.96 0 32,100 -0.2
29/03/2023
5.06
 2,703,500 5.15 5.18 5.05 0 11,700 -0.1
28/03/2023
5.15
 4,753,600 5.06 5.30 5.11 48,700 0 0.3
27/03/2023
5.06
 2,358,200 4.97 5.10 4.97 32,100 1,100 0.2
24/03/2023
4.97
 4,422,000 4.88 5.10 4.88 11,700 0 0.1
23/03/2023
4.88
 1,753,700 4.91 4.92 4.83 0 0 0
22/03/2023
4.91
 2,909,400 4.91 4.99 4.86 0 0 0
21/03/2023
4.91
 2,260,300 4.78 4.95 4.73 0 0 0.0
20/03/2023
4.78
 2,278,100 4.83 5 4.78 0 0 0.1
17/03/2023
4.83
 916,200 4.79 4.92 4.80 0 0 0.1
16/03/2023
4.79
 668,000 4.95 4.95 4.78 0 0 0.1
15/03/2023
4.95
 2,759,600 4.70 5 4.81 0 0 0.1
14/03/2023
4.70
 3,575,200 4.93 4.93 4.67 11,000 0 0.1
13/03/2023
4.93
 2,977,400 4.91 5 4.79 2,000 24,000 -0.1
10/03/2023
4.91
 2,176,000 5.09 5.09 4.88 0 0 -0.1
09/03/2023
5.09
 2,320,800 5.15 5.21 5.05 0 15,900 -0.1
08/03/2023
5.15
 2,892,600 4.95 5.15 4.82 24,000 0 0.1
07/03/2023
4.95
 1,584,800 5.02 5.08 4.87 15,000 0 0.1
06/03/2023
5.02
 4,005,600 4.88 5.22 4.91 900 33,000 -0.2
03/03/2023
4.88
 2,573,200 5.02 5.09 4.88 0 0 -0.1
02/03/2023
5.02
 2,117,300 4.97 5.09 4.96 0 27,600 -0.1
01/03/2023
4.97
 3,118,700 4.65 4.97 4.50 33,000 32,600 0.0
28/02/2023
4.65
 2,318,600 4.60 4.83 4.58 0 0 0.1
27/02/2023
4.60
 2,519,500 4.82 4.83 4.60 29,600 13,200 0.1
24/02/2023
4.82
 3,195,400 5 5.15 4.70 32,600 24,800 0.0
23/02/2023
5
 5,949,900 5.18 5.18 4.82 5,000 65,000 -0.3
22/02/2023
5.18
 5,796,100 5.56 5.56 5.18 13,200 61,200 -0.2
21/02/2023
5.56
 3,880,800 5.52 5.80 5.55 9,700 29,300 -0.1
20/02/2023
5.52
 4,547,900 5.16 5.52 5.25 80,100 41,100 0.2
17/02/2023
5.16
 3,404,900 5.10 5.28 5 61,200 29,600 0.2
16/02/2023
5.10
 2,313,300 4.92 5.14 4.90 2,500 18,100 -0.1
15/02/2023
4.92
 3,911,100 4.60 4.92 4.60 62,900 0 0.3
14/02/2023
4.60
 1,635,000 4.52 4.72 4.50 29,600 4,900 0.1
13/02/2023
4.52
 5,723,600 4.86 4.86 4.52 30,300 83,500 -0.2
10/02/2023
4.86
 1,932,500 5.09 5.10 4.83 0 8,600 -0.0
09/02/2023
5.09
 1,423,100 5.10 5.26 5.02 11,700 26,500 -0.1
08/02/2023
5.10
 3,592,100 4.95 5.19 4.78 83,700 54,700 0.1
07/02/2023
4.95
 3,211,800 5.32 5.46 4.95 19,500 57,500 -0.2
06/02/2023
5.32
 1,317,600 5.46 5.53 5.30 0 60,300 -0.3
03/02/2023
5.46
 3,599,400 5.19 5.55 5.20 0 31,400 -0.2
02/02/2023
5.19
 4,956,800 5.58 5.60 5.19 0 600 -0.0
01/02/2023
5.58
 4,521,400 6 6.16 5.58 0 166,600 -0.9
31/01/2023
6
 4,199,200 5.96 6 5.71 0 51,500 -0.3
30/01/2023
5.96
 4,789,100 6.21 6.34 5.96 0 16,200 -0.1
27/01/2023
6.21
 4,805,600 6.23 6.40 6.10 105,300 7,100 0.6
19/01/2023
6.23
 4,229,300 6.39 6.40 6.13 55,000 25,200 0.2
18/01/2023
6.39
 3,432,800 6.09 6.39 6.10 71,700 28,300 0.3
17/01/2023
6.09
 6,412,700 5.70 6.09 5.79 114,200 37,000 0.5
16/01/2023
5.70
 3,131,000 5.49 5.75 5.50 34,300 61,400 -0.2
13/01/2023
5.49
 3,344,800 5.35 5.67 5.34 29,100 36,400 -0.0
12/01/2023
5.35
 1,991,800 5.28 5.41 5.15 54,000 9,312 0.2
11/01/2023
5.28
 2,007,300 5.23 5.50 5.22 0 70,400 -0.4
10/01/2023
5.23
 6,040,800 4.89 5.23 4.71 125,100 58,700 0.3
09/01/2023
4.89
 2,014,100 4.95 5.07 4.88 11,300 58,100 -0.2
06/01/2023
4.95
 3,241,100 5.30 5.40 4.95 4,900 61,500 -0.3
05/01/2023
5.30
 4,119,000 5 5.30 4.91 174,200 48,200 0.7
04/01/2023
5
 5,932,100 4.97 5.31 4.97 69,900 71,900 -0.0
03/01/2023
4.97
 1,591,000 4.65 4.97 4.72 16,000 0 0.1
30/12/2022
4.65
 3,721,800 4.35 4.65 4.25 16,600 38,300 -0.1
29/12/2022
4.35
 2,768,200 4.31 4.61 4.28 23,200 45,500 -0.1
28/12/2022
4.31
 1,475,300 4.03 4.31 4.25 0 0 0.6
27/12/2022
4.03
 2,185,300 3.77 4.03 3.78 146,100 100 0.6
26/12/2022
3.77
 2,314,000 4.05 4.19 3.77 200 6,300 -0.0
23/12/2022
4.05
 827,800 4.18 4.25 4.05 2,900 45,700 -0.2
22/12/2022
4.18
 1,693,900 4.21 4.40 3.96 42,700 39,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |