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
(2025-11-04) 		-0.02 -0.84% 7,487,100 48,500 0.1
2.23
2.47
2.34
2 tháng
(2025-10-06) 		-0.06 -2.49% 21,876,100 -161,900 -0.4
2.05
2.48
2.34
3 tháng
(2025-09-05) 		-0.99 -29.64% 45,576,400 317,700 1.0
2.05
3.34
2.34
6 tháng
(2025-06-09) 		-0.50 -17.54% 157,399,400 1,384,800 6.1
2.05
3.95
2.34
12 tháng
(2024-12-09) 		0.45 23.68% 198,395,700 1,524,318 6.4
1.77
3.95
2.34
24 tháng
(2023-12-15) 		-2.64 -52.91% 373,173,700 1,432,629 6.0
1.77
5.22
2.34
36 tháng
(2022-12-20) 		-2.17 -48.01% 1,289,826,500 1,714,617 7.3
1.77
7.91
2.34
60 tháng
(2020-12-30) 		-5.34 -69.43% 2,198,845,790 1,059,157 -9.6
1.77
28.50
2.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2025
3.34
 1,337,800 3.36 3.45 3.34 325,300 33,900 1.0
04/09/2025
3.32
 553,900 3.47 3.47 3.32 12,400 25,100 -0.0
03/09/2025
3.38
 1,053,800 3.23 3.44 3.22 238,800 57,900 0.6
29/08/2025
3.23
 613,900 3.21 3.32 3.20 48,100 44,100 0.0
28/08/2025
3.20
 335,300 3.26 3.26 3.18 300 22,700 0
27/08/2025
3.21
 509,400 3.18 3.29 3.18 9,800 60,900 -0.2
26/08/2025
3.29
 554,100 3.15 3.29 3.10 19,900 54,900 -0.1
25/08/2025
3.11
 812,000 3.15 3.30 3.07 2,600 121,200 -0.4
22/08/2025
3.15
 1,566,300 3.36 3.36 3.13 59,900 246,500 -0.6
21/08/2025
3.36
 1,221,900 3.45 3.49 3.26 0 43,600 -0.2
20/08/2025
3.42
 1,693,100 3.63 3.64 3.38 138,000 39,000 0.4
19/08/2025
3.58
 2,644,000 3.36 3.58 3.31 432,900 64,600 1.3
18/08/2025
3.35
 1,161,100 3.38 3.43 3.32 43,600 147,000 -0.3
15/08/2025
3.38
 1,737,100 3.50 3.50 3.37 85,700 59,700 0.1
14/08/2025
3.49
 1,522,500 3.56 3.59 3.48 29,600 92,000 -0.2
13/08/2025
3.50
 1,529,300 3.53 3.54 3.40 147,000 4,400 0.5
12/08/2025
3.49
 911,700 3.51 3.53 3.40 85,400 46,900 0.1
11/08/2025
3.49
 1,583,900 3.55 3.65 3.47 119,500 283,700 -0.6
08/08/2025
3.47
 1,414,200 3.44 3.49 3.41 17,500 3,600 0.0
07/08/2025
3.46
 1,277,600 3.41 3.50 3.40 28,700 0 0.1
06/08/2025
3.40
 1,296,800 3.40 3.45 3.34 286,900 0 1.0
05/08/2025
3.37
 1,711,600 3.51 3.53 3.35 205,400 66,500 0.5
04/08/2025
3.43
 1,030,400 3.37 3.44 3.34 62,200 11,300 0.2
01/08/2025
3.39
 1,226,400 3.46 3.50 3.38 112,600 62,100 0.2
31/07/2025
3.43
 1,504,200 3.23 3.43 3.23 37,000 72,000 -0.1
30/07/2025
3.21
 1,436,400 3.12 3.30 3.12 42,400 0 0.1
29/07/2025
3.26
 3,470,100 3.57 3.58 3.26 198,100 69,400 0.4
28/07/2025
3.50
 4,165,700 3.57 3.62 3.40 617,000 29,100 2.1
25/07/2025
3.56
 1,798,700 3.54 3.62 3.50 10,000 0 0.0
24/07/2025
3.53
 1,552,900 3.53 3.65 3.47 2,000 3,000 -0.0
23/07/2025
3.53
 5,411,100 3.50 3.65 3.43 96,500 106,400 -0.0
22/07/2025
3.68
 3,510,400 3.81 3.93 3.68 0 300 -0.0
21/07/2025
3.95
 6,176,600 3.96 3.96 3.80 10,000 25,700 -0.1
18/07/2025
3.71
 4,557,700 3.56 3.71 3.50 99,700 900 0.4
17/07/2025
3.47
 2,562,800 3.50 3.57 3.43 0 99,400 -0.3
16/07/2025
3.49
 2,183,700 3.40 3.58 3.30 25,500 40,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |