CTCP DRH Holdings (drh)

3.53
-0.15
(-4.08%)

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
(2025-06-23)
0.93 33.82% 51,460,800 -220,800 0.4
2.70
3.95
3.53
2 tháng
(2025-05-26)
1.51 69.59% 77,718,900 -201,400 0.4
2.17
3.95
3.53
3 tháng
(2025-04-24)
1.91 107.91% 92,628,400 -145,282 0.4
1.77
3.95
3.53
6 tháng
(2025-01-24)
1.78 93.68% 105,519,900 -145,582 0.6
1.77
3.95
3.53
12 tháng
(2024-07-29)
1 37.31% 128,445,200 -95,982 0.7
1.77
3.95
3.53
24 tháng
(2023-08-03)
-3.51 -48.82% 522,381,300 233,329 2.0
1.77
7.91
3.53
36 tháng
(2022-08-08)
-6.47 -63.74% 1,387,487,400 -307,013 -4.1
1.77
10.40
3.53
60 tháng
(2020-08-18)
-1.17 -24.17% 2,240,412,090 -240,953 -12.5
1.77
28.50
3.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2025
3.41
3,577,300 3.67 3.67 3.41 800 0 0.0
14/07/2025
3.53
5,372,900 3.48 3.76 3.48 60,400 0 0.2
11/07/2025
3.74
8,968,800 3.74 3.74 3.60 69,800 428,600 0
10/07/2025
3.50
2,267,800 3.50 3.50 3.50 0 0 0
09/07/2025
3.28
900,600 3.28 3.28 3.28 0 0 0
08/07/2025
3.07
1,567,000 2.92 3.07 2.92 85,900 200 0.3
07/07/2025
2.87
795,400 2.97 2.98 2.87 0 78,100 -0.2
04/07/2025
2.88
764,400 2.92 2.93 2.84 0 4,400 -0.0
03/07/2025
2.84
1,954,400 2.80 2.99 2.78 39,400 1,300 0.1
02/07/2025
2.80
829,700 2.70 2.82 2.70 81,000 1,500 0.2
01/07/2025
2.70
1,152,800 2.83 2.84 2.70 4,400 0 0.0
30/06/2025
2.81
872,500 2.87 2.87 2.79 0 0 0
27/06/2025
2.82
627,600 2.81 2.87 2.80 1,500 15,500 -0.0
26/06/2025
2.78
486,100 2.79 2.80 2.75 0 0 0
25/06/2025
2.76
465,500 2.80 2.88 2.76 0 4,600 -0.0
24/06/2025
2.79
703,400 2.76 2.80 2.75 15,500 13,700 0.0
23/06/2025
2.75
1,163,400 2.85 2.99 2.68 0 0 0
20/06/2025
2.86
758,200 2.95 2.99 2.86 500 18,200 -0.1
19/06/2025
2.95
2,246,000 2.83 2.99 2.80 18,300 7,900 0.0
18/06/2025
2.80
892,300 2.80 2.87 2.77 0 57,800 -0.2
17/06/2025
2.79
923,200 2.79 2.83 2.74 13,700 12,400 0.0
16/06/2025
2.75
780,700 2.78 2.79 2.70 1,100 0 0.0
13/06/2025
2.78
1,226,300 2.80 2.83 2.70 100 200 -0.0
12/06/2025
2.85
776,300 2.79 2.87 2.76 7,300 500 0.0
11/06/2025
2.75
1,354,900 2.75 2.78 2.63 0 0 0
10/06/2025
2.75
983,500 2.80 2.90 2.75 11,800 0 0.0
09/06/2025
2.85
3,121,400 3.01 3.02 2.83 58,500 78,600 -0.1
06/06/2025
2.85
3,796,800 2.85 2.85 2.80 5,000 500 0.0
05/06/2025
2.67
1,933,300 2.50 2.67 2.50 100 0 0.0
04/06/2025
2.50
1,922,600 2.42 2.56 2.40 75,000 0 0.2
03/06/2025
2.40
1,237,100 2.37 2.45 2.34 4,100 0 0.0
02/06/2025
2.33
1,034,200 2.20 2.35 2.15 0 0 0
30/05/2025
2.20
659,000 2.24 2.24 2.16 0 0 0
29/05/2025
2.23
1,121,400 2.20 2.25 2.20 0 0 0
28/05/2025
2.22
517,700 2.26 2.28 2.19 0 0 0
27/05/2025
2.20
463,400 2.19 2.21 2.15 0 0 0
26/05/2025
2.17
509,800 2.15 2.17 2.10 0 0 0
23/05/2025
2.15
390,900 2.14 2.18 2.13 0 0 0
22/05/2025
2.13
897,800 2.20 2.26 2.12 0 0 0
21/05/2025
2.20
1,115,900 2.16 2.24 2.10 0 0 0
20/05/2025
2.19
675,200 2.25 2.25 2.17 0 0 0
19/05/2025
2.25
398,900 2.31 2.32 2.21 0 0 0
16/05/2025
2.30
763,800 2.31 2.35 2.27 0 0 0
15/05/2025
2.30
1,093,300 2.28 2.35 2.25 10,000 0 0
14/05/2025
2.24
1,707,000 2.10 2.24 2.10 46,118 0 0
13/05/2025
2.10
342,000 2.10 2.15 2.08 0 0 0
12/05/2025
2.10
472,300 2.10 2.11 2.07 0 0 0
09/05/2025
2.08
707,000 2.03 2.14 2.03 0 0 0
08/05/2025
2.04
357,000 2.08 2.09 2.02 0 0 0
07/05/2025
2.04
385,400 2.06 2.08 2.03 0 0 0
06/05/2025
2.06
558,600 2.08 2.10 2.06 0 0 0
05/05/2025
2.05
744,000 2 2.10 1.98 0 0 0
29/04/2025
2.09
1,464,600 2.10 2.15 2.05 0 0 0
28/04/2025
2.02
1,399,200 1.92 2.02 1.92 0 0 0
25/04/2025
1.89
813,500 1.77 1.89 1.77 0 0 0
24/04/2025
1.77
623,100 1.84 1.88 1.77 0 0 0
23/04/2025
1.80
526,100 1.84 1.85 1.79 0 0 0
22/04/2025
1.79
1,514,700 1.90 1.92 1.79 0 348,600 -0.6
21/04/2025
1.92
609,600 1.94 1.98 1.90 0 0 0
18/04/2025
1.96
821,400 2 2 1.94 0 0 0
17/04/2025
1.94
473,400 1.90 1.97 1.90 0 0 0
16/04/2025
1.94
726,500 1.95 2.04 1.94 0 0 0
15/04/2025
1.94
1,747,800 2 2.08 1.94 0 8,900 -0.0
14/04/2025
2.08
1,938,100 2.25 2.25 2.08 0 0 0
11/04/2025
2.23
2,399,300 2.43 2.43 2.13 8,600 0 0.0
10/04/2025
2.28
2,134,600 2.28 2.28 2.26 348,600 0 0.8
09/04/2025
1.90
0 1.90 1.90 1.90 0 0 0
08/04/2025
1.90
0 1.90 1.90 1.90 0 0 0
04/04/2025
1.90
0 1.90 1.90 1.90 0 0 0
03/04/2025
1.90
0 1.90 1.90 1.90 0 0 0
02/04/2025
1.90
0 1.90 1.90 1.90 0 0 0
01/04/2025
1.90
0 1.90 1.90 1.90 0 0 0
31/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
28/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
27/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
26/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
25/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
24/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
21/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
20/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
19/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
18/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
17/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
14/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
13/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
12/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
11/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
10/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
07/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
06/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
05/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
04/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
03/03/2025
1.90
0 1.90 1.90 1.90 0 0 0
28/02/2025
1.90
0 1.90 1.90 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |