CTCP DRH Holdings (drh)

2.32
-0.02
(-0.85%)
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
(2025-11-05) 		0.04 1.74% 7,115,000 4,400 0.0
2.23
2.47
2.32
2 tháng
(2025-10-06) 		-0.07 -2.90% 22,157,500 -156,900 -0.4
2.05
2.48
2.32
3 tháng
(2025-09-08) 		-0.84 -26.42% 44,520,000 31,300 0.1
2.05
3.18
2.32
6 tháng
(2025-06-09) 		-0.51 -17.89% 157,680,800 1,389,800 6.1
2.05
3.95
2.32
12 tháng
(2024-12-10) 		0.44 23.16% 198,677,100 1,529,318 6.4
1.77
3.95
2.32
24 tháng
(2023-12-18) 		-2.66 -53.20% 372,513,100 1,381,129 5.7
1.77
5.22
2.32
36 tháng
(2022-12-21) 		-1.87 -44.42% 1,285,780,000 1,822,317 7.8
1.77
7.91
2.32
60 tháng
(2020-12-31) 		-5.86 -71.48% 2,195,865,360 1,149,087 -8.7
1.77
28.50
2.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
4.21
 2,215,900 4.52 4.61 4.21 6,300 100,200 -0.4
20/12/2022
4.52
 4,327,900 4.86 4.86 4.52 21,200 123,900 -0.5
19/12/2022
4.86
 2,533,600 4.97 5.25 4.86 30,700 100,500 -0.3
16/12/2022
4.97
 2,510,100 4.90 5.10 4.81 50,000 92,500 -0.2
15/12/2022
4.90
 2,173,700 4.99 5.16 4.85 8,000 81,000 -0.4
14/12/2022
4.99
 3,815,600 5.15 5.30 4.99 10,600 153,600 -0.7
13/12/2022
5.15
 3,417,800 4.84 5.15 4.51 29,600 160,800 -0.7
12/12/2022
4.84
 3,170,100 4.60 4.92 4.66 77,900 0 0.4
09/12/2022
4.60
 4,687,300 4.30 4.60 4.40 50,100 18,900 0.1
08/12/2022
4.30
 3,607,800 4.50 4.81 4.30 0 0 0.3
07/12/2022
4.50
 3,987,500 4.77 4.97 4.44 88,900 28,300 0.3
06/12/2022
4.77
 10,097,500 5.10 5.45 4.77 0 126,000 -0.6
05/12/2022
5.10
 796,400 4.77 5.10 5.10 0 9,002 -0.0
02/12/2022
4.77
 4,776,100 4.46 4.77 4.25 46,300 75,200 -0.1
01/12/2022
4.46
 4,555,800 4.17 4.46 4.34 1,100 9,000 -0.0
30/11/2022
4.17
 3,924,200 3.90 4.17 3.85 6,550 32,500 -0.1
29/11/2022
3.90
 5,510,100 3.65 3.90 3.65 23,700 53,100 -0.1
28/11/2022
3.65
 1,003,100 3.42 3.65 3.64 0 0 0.3
25/11/2022
3.42
 3,130,100 3.20 3.42 3.29 74,200 0 0.3
24/11/2022
3.20
 1,429,900 3.07 3.23 2.97 36,800 43,400 -0.0
23/11/2022
3.07
 3,140,400 3.30 3.40 3.07 4,800 88,200 -0.3
22/11/2022
3.30
 4,822,100 3.30 3.53 3.15 0 27,400 -0.1
21/11/2022
3.30
 959,400 3.09 3.30 3.20 0 7,404 -0.0
18/11/2022
3.09
 5,283,800 2.89 3.09 2.86 83,500 32,500 0.2
17/11/2022
2.89
 972,600 2.71 2.89 2.87 0 0 0.4
16/11/2022
2.71
 8,982,400 2.89 3.09 2.69 156,800 0 0.4
15/11/2022
2.89
 222,200 3.10 3.10 2.89 0 0 0.0
14/11/2022
3.10
 386,100 3.33 3.33 3.10 15,500 0 0.0
11/11/2022
3.33
 3,328,200 3.57 3.60 3.33 72,200 9,800 0.2
10/11/2022
3.57
 601,800 3.83 3.83 3.57 12,000 20,100 -0.0
09/11/2022
3.83
 1,105,400 3.78 4 3.68 45,900 0 0.2
08/11/2022
3.78
 1,613,500 4.06 4.06 3.78 12,500 1,000 0.0
07/11/2022
4.06
 532,800 4.36 4.36 4.06 13,200 16,500 -0.0
04/11/2022
4.36
 1,620,000 4.68 4.69 4.36 6,000 85,300 -0.3
03/11/2022
4.68
 1,310,600 4.62 4.78 4.48 8,730 28,000 -0.1
02/11/2022
4.62
 670,800 4.60 4.72 4.60 24,600 600 0.1
01/11/2022
4.60
 969,900 4.52 4.67 4.52 58,100 3,700 0.3
31/10/2022
4.52
 1,422,500 4.85 4.90 4.52 35,800 38,000 -0.0
28/10/2022
4.85
 1,087,400 4.99 5.16 4.83 22,000 45,900 -0.1
27/10/2022
4.99
 1,332,400 4.70 4.99 4.59 134,700 6,300 0.6
26/10/2022
4.70
 1,185,200 4.80 4.80 4.47 80,500 200 0.4
25/10/2022
4.80
 2,544,700 4.85 4.85 4.52 153,900 5,700 0.7
24/10/2022
4.85
 2,770,800 5.21 5.21 4.85 83,500 23,100 0.3
21/10/2022
5.21
 878,700 5.60 5.60 5.21 16,500 65,700 -0.3
20/10/2022
5.60
 1,132,800 5.85 5.88 5.60 7,000 58,800 -0.3
19/10/2022
5.85
 2,664,900 5.75 5.97 5.57 98,300 0 0.6
18/10/2022
5.75
 2,359,500 5.53 5.80 5.50 107,600 5,200 0.6
17/10/2022
5.53
 738,600 5.64 5.70 5.35 14,900 29,300 -0.1
14/10/2022
5.64
 2,107,900 5.51 5.74 5.51 63,300 7,400 0.3
13/10/2022
5.51
 5,070,800 5.19 5.55 5.11 162,400 6,300 0.9
12/10/2022
5.19
 1,814,800 5.58 5.58 5.19 37,000 700 0.2
11/10/2022
5.58
 900,000 6 6 5.58 2,100 37,400 -0.2
10/10/2022
6
 2,374,900 6 6 5.58 32,400 6,500 0.2
07/10/2022
6
 1,974,300 6.45 6.45 6 17,000 0 0.1
06/10/2022
6.45
 419,600 6.93 7 6.45 17,600 4,000 0.1
05/10/2022
6.93
 639,200 6.61 6.93 6.31 32,600 3,700 0.2
04/10/2022
6.61
 1,022,900 7.10 7.10 6.61 7,000 17,400 -0.1
03/10/2022
7.10
 787,400 7.25 7.28 6.75 10,000 2,700 0.1
30/09/2022
7.25
 887,500 7.35 7.35 6.95 10,700 27,900 -0.1
29/09/2022
7.35
 878,300 7.36 7.50 7.15 17,400 30,300 -0.1
28/09/2022
7.36
 1,208,400 7.43 7.43 7 3,700 23,700 -0.1
27/09/2022
7.43
 619,600 7.45 7.59 7.38 500 36,900 -0.3
26/09/2022
7.45
 2,057,500 7.79 7.79 7.26 14,400 51,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |