CTCP DRH Holdings (drh)

2.18
0.03
(1.40%)
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)
27/01/2026
2.18
 500,400 2.29 2.29 2.18 0 0 0
26/01/2026
2.15
 477,800 2.15 2.20 2.12 0 0 0
23/01/2026
2.13
 476,800 2.28 2.30 2.13 200 3,000 -0.0
22/01/2026
2.28
 414,200 2.21 2.33 2.21 0 0 0
21/01/2026
2.26
 704,100 2.40 2.40 2.20 3,000 0 0.0
20/01/2026
2.27
 1,503,200 2.12 2.27 2.12 0 6,800 -0.0
19/01/2026
2.13
 537,000 2.13 2.16 2.10 0 6,500 -0.0
16/01/2026
2.12
 294,600 2.14 2.16 2.12 0 0 0
15/01/2026
2.14
 222,800 2.11 2.15 2.11 0 0 0
14/01/2026
2.11
 645,000 2.13 2.18 2.11 0 0 0
13/01/2026
2.16
 244,500 2.16 2.18 2.12 0 0 0
12/01/2026
2.14
 282,200 2.09 2.20 2.09 0 12,600 -0.0
09/01/2026
2.12
 405,800 2.20 2.21 2.12 0 0 0
08/01/2026
2.18
 331,500 2.26 2.26 2.18 0 2,800 -0.0
07/01/2026
2.26
 370,900 2.15 2.26 2.13 25,900 0 0.1
06/01/2026
2.16
 610,800 2.23 2.23 2.13 0 0 0
05/01/2026
2.21
 324,000 2.22 2.26 2.19 0 33,300 -0.1
31/12/2025
2.22
 295,900 2.29 2.29 2.22 0 0 0
30/12/2025
2.28
 612,900 2.29 2.29 2.21 0 0 0
29/12/2025
2.29
 487,000 2.33 2.34 2.25 36,100 0 0.1
26/12/2025
2.30
 450,800 2.35 2.35 2.25 0 4,400 -0.0
25/12/2025
2.35
 358,700 2.41 2.43 2.35 0 23,600 -0.1
24/12/2025
2.39
 276,600 2.41 2.41 2.36 0 2,400 -0.0
23/12/2025
2.40
 404,600 2.41 2.44 2.38 75,100 15,000 0.1
22/12/2025
2.40
 297,400 2.40 2.44 2.39 0 9,200 -0.0
19/12/2025
2.40
 252,500 2.42 2.45 2.39 100 6,000 -0.0
18/12/2025
2.42
 345,400 2.45 2.46 2.40 54,400 4,400 0.1
17/12/2025
2.42
 256,300 2.43 2.45 2.39 0 0 0
16/12/2025
2.43
 747,600 2.41 2.50 2.32 36,100 60,400 -0.1
15/12/2025
2.41
 669,900 2.41 2.49 2.38 2,100 0 0.0
12/12/2025
2.40
 915,800 2.50 2.60 2.40 14,000 0 0.0
11/12/2025
2.56
 1,126,000 2.40 2.56 2.40 33,000 5,000 0.1
10/12/2025
2.40
 782,900 2.51 2.51 2.36 0 0 0
09/12/2025
2.51
 1,051,200 2.56 2.57 2.41 23,000 60,000 -0.1
08/12/2025
2.48
 1,104,800 2.32 2.48 2.32 0 0 0
05/12/2025
2.32
 325,500 2.35 2.36 2.30 0 0 0
04/12/2025
2.34
 281,400 2.37 2.37 2.30 5,000 0 0.0
03/12/2025
2.35
 375,900 2.35 2.38 2.29 24,900 0 0.1
02/12/2025
2.33
 405,200 2.30 2.33 2.27 31,400 5,300 0.1
01/12/2025
2.31
 191,700 2.37 2.37 2.30 0 21,300 -0.0
28/11/2025
2.34
 228,800 2.34 2.36 2.29 0 9,300 -0.0
27/11/2025
2.33
 139,100 2.34 2.35 2.32 4,000 13,500 -0.0
26/11/2025
2.34
 299,800 2.30 2.38 2.30 27,800 27,800 -0.0
25/11/2025
2.30
 195,400 2.39 2.39 2.25 0 0 0
24/11/2025
2.31
 397,300 2.34 2.39 2.31 22,800 10,400 0.0
21/11/2025
2.31
 483,900 2.35 2.45 2.31 26,500 35,500 -0.0
20/11/2025
2.35
 205,300 2.36 2.40 2.35 0 24,000 -0.1
19/11/2025
2.35
 515,200 2.41 2.41 2.35 0 100 -0.0
18/11/2025
2.38
 483,400 2.38 2.44 2.37 21,500 15,500 0.0
17/11/2025
2.39
 457,900 2.41 2.48 2.38 0 17,900 -0.0
14/11/2025
2.41
 199,800 2.42 2.46 2.40 0 1,000 -0.0
13/11/2025
2.47
 385,500 2.40 2.49 2.30 7,500 16,800 -0.0
12/11/2025
2.40
 471,500 2.38 2.47 2.34 62,300 0 0.1
11/11/2025
2.35
 351,900 2.31 2.35 2.27 8,600 0 0.0
10/11/2025
2.26
 337,900 2.25 2.29 2.23 12,600 8,000 0.0
07/11/2025
2.23
 332,500 2.36 2.36 2.20 0 44,400 -0.1
06/11/2025
2.31
 154,000 2.30 2.36 2.27 3,000 13,400 -0.0
05/11/2025
2.30
 221,600 2.36 2.39 2.26 11,300 600 0.0
04/11/2025
2.37
 653,500 2.21 2.38 2.16 49,100 0 0.1
03/11/2025
2.31
 638,300 2.57 2.57 2.31 16,400 1,000 0.0
31/10/2025
2.48
 956,700 2.60 2.60 2.39 3,600 3,800 -0.0
30/10/2025
2.48
 1,465,100 2.37 2.48 2.36 0 10,500 -0.0
29/10/2025
2.32
 1,003,300 2.17 2.32 2.17 1,000 2,900 -0.0
28/10/2025
2.17
 511,000 2.10 2.22 2.10 100 18,200 -0.0
27/10/2025
2.10
 346,400 2.06 2.11 2.05 2,800 4,000 -0.0
24/10/2025
2.05
 188,200 2.05 2.09 2.02 4,500 2,500 0.0
23/10/2025
2.08
 441,600 2.19 2.19 2.08 7,000 2,100 0.0
22/10/2025
2.09
 554,400 2.16 2.16 2 4,200 21,800 -0.0
21/10/2025
2.08
 757,900 2.18 2.19 2.05 9,000 20,000 -0.0
20/10/2025
2.12
 435,500 2.20 2.30 2.10 16,400 10,900 0.0
17/10/2025
2.22
 515,500 2.20 2.28 2.18 21,600 19,500 0.0
16/10/2025
2.20
 447,800 2.17 2.24 2.15 18,900 11,900 0.0
15/10/2025
2.17
 357,800 2.24 2.30 2.17 3,600 17,300 -0.0
14/10/2025
2.24
 866,600 2.29 2.33 2.22 100 113,300 -0.3
13/10/2025
2.28
 991,200 2.10 2.32 2.10 29,500 700 0.1
10/10/2025
2.17
 652,800 2.18 2.21 2.14 26,800 0 0.1
09/10/2025
2.18
 1,670,900 2.28 2.28 2.13 0 0 0
08/10/2025
2.28
 736,700 2.40 2.45 2.26 1,500 100,000 -0.2
07/10/2025
2.36
 333,200 2.42 2.46 2.36 0 23,100 -0.1
06/10/2025
2.41
 518,100 2.48 2.49 2.39 6,100 0 0.0
03/10/2025
2.41
 811,000 2.42 2.42 2.34 97,600 0 0.2
02/10/2025
2.42
 1,331,400 2.67 2.67 2.42 23,400 52,000 -0.1
01/10/2025
2.60
 605,100 2.61 2.69 2.56 0 40,700 -0.1
30/09/2025
2.60
 1,102,400 2.79 2.80 2.60 0 33,800 -0.1
29/09/2025
2.79
 535,500 2.83 2.87 2.78 0 41,200 -0.1
26/09/2025
2.82
 380,600 2.89 2.92 2.82 93,800 29,300 0.2
25/09/2025
2.89
 823,800 2.86 2.99 2.85 33,300 167,900 -0.4
24/09/2025
2.88
 468,500 2.90 2.96 2.84 21,100 100,800 -0.2
23/09/2025
2.89
 311,600 2.99 2.99 2.89 0 68,300 -0.2
22/09/2025
2.92
 565,900 2.96 2.97 2.89 115,800 95,300 0.1
19/09/2025
2.96
 620,000 3.05 3.05 2.95 209,900 56,900 0.5
18/09/2025
3
 560,900 3.05 3.05 2.97 115,000 32,700 0.2
17/09/2025
2.99
 871,600 2.95 3.05 2.90 195,400 38,400 0.5
16/09/2025
2.93
 1,599,300 3.08 3.08 2.93 370,300 178,300 0.6
15/09/2025
3.03
 1,733,000 3.14 3.14 3.01 115,800 48,800 0.2
12/09/2025
2.95
 2,324,000 2.59 2.95 2.59 138,600 68,100 0.2
11/09/2025
2.76
 3,239,500 2.76 2.85 2.76 195,000 100,400 0.3
10/09/2025
2.96
 2,823,200 3.18 3.20 2.96 44,400 285,800 -0.8
09/09/2025
3.18
 524,000 3.22 3.22 3.12 31,000 42,900 -0.0
08/09/2025
3.18
 1,131,200 3.34 3.34 3.18 98,000 228,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |