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)
23/09/2022
7.79
 746,400 7.66 7.93 7.60 26,600 3,500 0.2
22/09/2022
7.66
 720,500 7.48 7.70 7.25 31,700 0 0.2
21/09/2022
7.48
 633,900 7.47 7.55 7.39 2,000 30,400 -0.2
20/09/2022
7.47
 2,287,000 7.33 7.50 7.02 40,000 14,700 0.2
19/09/2022
7.33
 1,049,200 7.85 7.90 7.33 26,100 65,900 -0.3
16/09/2022
7.85
 896,100 8.15 8.15 7.85 3,000 49,000 -0.4
15/09/2022
8.15
 561,700 8.18 8.26 8.11 1,200 14,600 0.2
14/09/2022
8.18
 550,700 8.11 8.19 7.90 20,200 100 -0.6
13/09/2022
8.11
 472,200 8.20 8.25 8.10 0 9,704 -0.6
12/09/2022
8.20
 549,100 8.20 8.35 8.12 0 24,600 -0.6
09/09/2022
8.20
 1,291,200 8.20 8.31 7.90 8,000 77,100 -0.6
08/09/2022
8.20
 868,100 8.70 8.78 8.20 15,000 92,800 -0.6
07/09/2022
8.70
 1,271,100 8.83 8.83 8.50 12,000 106,300 -0.8
06/09/2022
8.83
 1,406,600 8.80 8.94 8.78 63,100 21,600 0.4
05/09/2022
8.80
 840,400 8.99 9 8.74 0 62,300 -0.5
31/08/2022
8.99
 1,297,000 8.93 9.01 8.80 12,800 17,100 -0.0
30/08/2022
8.93
 1,187,400 9.09 9.18 8.93 5,000 70,200 -0.6
29/08/2022
9.09
 1,946,200 9.36 9.36 8.71 12,000 68,300 -0.5
26/08/2022
9.36
 1,229,400 9.43 9.69 9.27 14,400 49,900 -0.3
25/08/2022
9.43
 843,300 9.44 9.53 9.43 9,100 7,800 0.0
24/08/2022
9.44
 860,800 9.54 9.86 9.40 200 68,800 -0.6
23/08/2022
9.54
 1,284,600 9 9.54 8.70 146,900 0 1.4
22/08/2022
9
 2,969,400 9.40 9.40 8.95 17,400 53,000 -0.3
19/08/2022
9.40
 1,667,200 9.71 9.80 9.30 900 80,000 -0.7
18/08/2022
9.71
 1,322,900 9.92 9.92 9.71 1,200 93,300 -0.9
17/08/2022
9.92
 2,587,200 9.90 10.25 9.84 29,500 71,600 -0.4
16/08/2022
9.90
 1,649,800 9.90 9.97 9.81 95,100 0 0.9
15/08/2022
9.90
 1,527,500 9.96 10.20 9.85 0 87,500 -0.9
12/08/2022
9.96
 1,969,300 9.82 9.99 9.60 54,600 5,300 0.5
11/08/2022
9.82
 3,748,700 10.40 10.70 9.72 0 129,400 -1.3
10/08/2022
10.40
 2,328,700 10.35 10.70 10.20 4,600 0 0.0
09/08/2022
10.35
 2,046,700 10.15 10.50 10 8,700 0 0.1
08/08/2022
10.15
 3,397,100 9.97 10.40 9.97 2,400 32,500 -0.3
05/08/2022
9.97
 4,115,000 9.66 9.99 9.50 116,300 0 1.2
04/08/2022
9.66
 2,205,000 9.85 9.99 9.55 21,700 38,400 -0.2
03/08/2022
9.85
 1,829,400 9.79 10.10 9.55 18,700 9,900 0.1
02/08/2022
9.79
 4,067,900 9.15 9.79 9.22 89,400 0 0.9
01/08/2022
9.15
 2,034,200 8.92 9.17 8.80 108,200 0 1.0
29/07/2022
8.92
 1,928,000 8.92 9.20 8.92 138,100 0 1.2
28/07/2022
8.92
 1,450,800 8.44 9.03 8.51 109,900 0 1.0
27/07/2022
8.44
 2,246,100 8.32 8.44 7.96 38,000 38,100 -0.0
26/07/2022
8.32
 1,510,700 8.85 8.90 8.24 0 37,000 -0.3
25/07/2022
8.85
 2,518,400 9 9.15 8.80 10,700 17,500 -0.1
22/07/2022
9
 1,026,400 9.07 9.15 9 42,300 60,200 0.4
21/07/2022
9.07
 1,257,000 9.10 9.26 9.02 15,600 4,700 0.1
20/07/2022
9.10
 1,165,200 8.81 9.30 8.99 98,500 0 0.9
19/07/2022
8.81
 1,326,600 8.90 8.98 8.57 15,300 49,500 -0.3
18/07/2022
8.90
 1,564,200 9.08 9.38 8.90 6,200 30,800 -0.2
15/07/2022
9.08
 1,911,800 9.05 9.30 9.07 13,300 17,700 -0.0
14/07/2022
9.05
 1,506,500 9.05 9.26 8.80 36,300 0 0.3
13/07/2022
9.05
 2,307,700 8.80 9.20 8.72 41,800 0 0.4
12/07/2022
8.80
 1,599,000 8.45 9 8.31 104,500 0 0.9
11/07/2022
8.45
 1,096,100 8.40 8.63 8.36 27,600 2,500 0.2
08/07/2022
8.40
 1,507,500 7.87 8.40 7.90 0 0 0.2
07/07/2022
7.87
 821,800 7.87 7.95 7.51 3,800 33,800 -0.2
06/07/2022
7.87
 1,033,200 8.29 8.29 7.80 48,600 30,800 0.1
05/07/2022
8.29
 983,700 8.35 8.35 7.94 0 78,400 -0.6
04/07/2022
8.35
 520,700 8.35 8.49 8.26 2,900 30,500 -0.2
01/07/2022
8.35
 1,255,300 8.29 8.35 7.71 8,800 102,000 -0.8
30/06/2022
8.29
 915,900 8.57 8.70 8.02 0 95,600 -0.8
29/06/2022
8.57
 798,400 8.91 8.91 8.50 1,900 84,200 -0.7
28/06/2022
8.91
 1,760,000 8.39 8.97 8.45 110,400 0 1.0
27/06/2022
8.39
 831,300 8.26 8.39 8.05 30,900 11,500 0.2
24/06/2022
8.26
 1,132,600 8.50 8.65 8.21 22,200 42,500 -0.2
23/06/2022
8.50
 1,152,200 8.39 8.74 8.36 42,300 60,200 -0.2
22/06/2022
8.39
 2,188,100 7.85 8.39 7.99 145,700 4,900 1.2
21/06/2022
7.85
 2,223,900 7.85 7.85 7.33 84,200 0 0.7
20/06/2022
7.85
 3,947,000 7.99 7.99 7.44 122,700 0 0.9
17/06/2022
7.99
 1,522,500 8.59 8.59 7.99 15,000 0 0.1
16/06/2022
8.59
 3,134,300 9.04 9.10 8.59 0 0 -0.1
15/06/2022
9.04
 1,990,800 9.72 9.72 9.04 0 0 -0.1
14/06/2022
9.72
 2,698,200 10.45 10.45 9.72 0 0 -0.1
13/06/2022
10.45
 1,312,000 11.20 11.20 10.45 0 0 -0.1
10/06/2022
11.20
 909,400 11.90 11.95 11.20 0 0 -0.1
09/06/2022
11.90
 1,170,100 11.70 12.10 11.60 0 0 -0.1
08/06/2022
11.70
 1,870,000 11.55 12.05 11.10 0 0 -0.1
07/06/2022
11.55
 1,750,100 12.40 12.40 11.55 0 0 -0.1
06/06/2022
12.40
 1,271,200 13.20 13.40 12.40 0 0 0
03/06/2022
13.20
 1,500,300 13.25 13.30 12.70 0 0 -0.1
02/06/2022
13.25
 2,377,800 13.70 13.70 12.80 0 4,000 -0.1
01/06/2022
13.70
 2,476,000 14 14 13.05 0 0 0
31/05/2022
14
 706,100 14.75 14.75 14 0 0 0
30/05/2022
14.75
 764,500 14.60 14.80 14.40 0 0 0
27/05/2022
14.60
 630,200 14.55 14.75 14.05 0 0 0
26/05/2022
14.55
 781,300 14.80 14.80 14.30 0 0 0
25/05/2022
14.80
 967,400 14.50 14.90 14.15 0 0 0
24/05/2022
14.50
 349,700 14 14.50 13.55 0 0 0
23/05/2022
14
 1,106,200 14.30 14.95 13.70 0 0 0
20/05/2022
14.30
 1,082,500 14.10 14.55 13.85 0 0 0
19/05/2022
14.10
 855,200 14.20 14.20 13.50 0 0 0
18/05/2022
14.20
 933,600 14.20 14.80 13.90 0 0 0
17/05/2022
14.20
 453,600 13.35 14.20 13.20 0 0 0
16/05/2022
13.35
 908,900 13.35 14.20 13.10 0 0 0
13/05/2022
13.35
 892,800 14.35 14.40 13.35 0 0 0
12/05/2022
14.35
 442,500 15.40 15.40 14.35 0 0 0
11/05/2022
15.40
 675,400 14.70 15.40 14.05 0 0 0
10/05/2022
14.70
 963,000 13.80 14.70 12.85 0 100 -0.0
09/05/2022
13.80
 459,500 14.80 14.80 13.80 0 0 0
06/05/2022
14.80
 476,400 15.90 15.90 14.80 0 0 0
05/05/2022
15.90
 992,900 16.40 16.50 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |