CTCP DRH Holdings (drh)

1.07
0
(0%)
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
(2026-09-07) 		-0.30 -17.65% 2,942,900 3,700 0.0
1.07
1.70
1.07
2 tháng
(2026-08-06) 		-0.14 -9.09% 8,068,400 5,400 0.0
1.07
1.97
1.07
3 tháng
(2026-07-07) 		-0.37 -20.90% 11,551,700 -3,800 0.0
1.07
1.97
1.07
6 tháng
(2026-04-08) 		-1.21 -46.36% 32,547,800 -18,800 0.0
1.07
2.61
1.07
12 tháng
(2025-10-10) 		-0.77 -35.48% 119,644,500 -423,800 -1.2
1.07
3.31
1.07
24 tháng
(2024-12-06) 		-2.10 -60% 300,091,900 1,333,100 4.3
1.07
3.95
1.07
36 tháng
(2023-10-23) 		-3.12 -69.03% 536,200,500 1,307,911 4.1
1.07
5.26
1.07
60 tháng
(2021-11-01) 		-17.32 -92.52% 1,947,492,000 1,035,069 -9.6
1.07
28.50
1.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2022
8.20
 1,291,200 8.30 8.31 7.90 8,000 77,100 -0.6
08/09/2022
8.20
 868,100 8.72 8.78 8.20 15,000 92,800 -0.6
07/09/2022
8.70
 1,271,100 8.82 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 9 9 8.74 0 62,300 -0.5
31/08/2022
8.99
 1,297,000 8.83 9.01 8.80 12,800 17,100 0.0
30/08/2022
8.93
 1,187,400 9.18 9.18 8.93 5,000 70,200 -0.6
29/08/2022
9.09
 1,946,200 8.90 9.20 8.71 12,000 68,300 -0.5
26/08/2022
9.36
 1,229,400 9.50 9.69 9.27 14,400 49,900 -0.3
25/08/2022
9.43
 843,300 9.50 9.53 9.43 9,100 7,800 0.0
24/08/2022
9.44
 860,800 9.50 9.86 9.40 200 68,800 -0.6
23/08/2022
9.54
 1,284,600 8.70 9.54 8.70 146,900 0 1.4
22/08/2022
9
 2,969,400 9.20 9.30 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 9.79 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 10 10.20 9.85 0 87,500 -0.9
12/08/2022
9.96
 1,969,300 9.80 9.99 9.60 54,600 5,300 0.5
11/08/2022
9.82
 3,748,700 10.50 10.70 9.72 0 129,400 -1.3
10/08/2022
10.40
 2,328,700 10.25 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 10.10 10.40 9.97 2,400 32,500 -0.3
05/08/2022
9.97
 4,115,000 9.50 9.99 9.50 116,300 0 1.2
04/08/2022
9.66
 2,205,000 9.90 9.99 9.55 21,700 38,400 -0.2
03/08/2022
9.85
 1,829,400 9.69 10.10 9.55 18,700 9,900 0.1
02/08/2022
9.79
 4,067,900 9.30 9.79 9.22 89,400 0 0.9
01/08/2022
9.15
 2,034,200 8.90 9.17 8.80 108,200 0 1.0
29/07/2022
8.92
 1,928,000 8.99 9.20 8.92 138,100 0 1.2
28/07/2022
8.92
 1,450,800 8.65 9.03 8.51 109,900 0 1.0
27/07/2022
8.44
 2,246,100 8.25 8.44 7.96 38,000 38,100 0.0
26/07/2022
8.32
 1,510,700 8.90 8.90 8.24 0 37,000 -0.3
25/07/2022
8.85
 2,518,400 9.04 9.15 8.80 10,700 17,500 -0.1
22/07/2022
9
 1,026,400 9 9.15 9 42,300 60,200 0.4
21/07/2022
9.07
 1,257,000 9.19 9.26 9.02 15,600 4,700 0.1
20/07/2022
9.10
 1,165,200 8.99 9.30 8.99 98,500 0 0.9
19/07/2022
8.81
 1,326,600 8.91 8.98 8.57 15,300 49,500 -0.3
18/07/2022
8.90
 1,564,200 9.10 9.38 8.90 6,200 30,800 -0.2
15/07/2022
9.08
 1,911,800 9.20 9.30 9.07 13,300 17,700 0.0
14/07/2022
9.05
 1,506,500 8.80 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 8.45 8.63 8.36 27,600 2,500 0.2
08/07/2022
8.40
 1,507,500 7.90 8.40 7.90 0 0 0.2
07/07/2022
7.87
 821,800 7.95 7.95 7.51 3,800 33,800 -0.2
06/07/2022
7.87
 1,033,200 8.05 8.19 7.80 48,600 30,800 0.1
05/07/2022
8.29
 983,700 8.22 8.29 7.94 0 78,400 -0.6
04/07/2022
8.35
 520,700 8.49 8.49 8.26 2,900 30,500 -0.2
01/07/2022
8.35
 1,255,300 7.98 8.35 7.71 8,800 102,000 -0.8
30/06/2022
8.29
 915,900 8.70 8.70 8.02 0 95,600 -0.8
29/06/2022
8.57
 798,400 8.80 8.91 8.50 1,900 84,200 -0.7
28/06/2022
8.91
 1,760,000 8.60 8.97 8.45 110,400 0 1.0
27/06/2022
8.39
 831,300 8.05 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 8.48 8.74 8.36 42,300 60,200 -0.2
22/06/2022
8.39
 2,188,100 8 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 7.60 7.99 7.44 122,700 0 0.9
17/06/2022
7.99
 1,522,500 7.99 8.08 7.99 15,000 0 0.1
16/06/2022
8.59
 3,134,300 9.06 9.10 8.59 0 0 -0.1
15/06/2022
9.04
 1,990,800 9.11 9.65 9.04 0 0 -0.1
14/06/2022
9.72
 2,698,200 9.72 10.35 9.72 0 0 -0.1
13/06/2022
10.45
 1,312,000 10.50 10.80 10.45 0 0 -0.1
10/06/2022
11.20
 909,400 11.80 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 11.10 12.05 11.10 0 0 -0.1
07/06/2022
11.55
 1,750,100 12.20 12.20 11.55 0 0 -0.1
06/06/2022
12.40
 1,271,200 13.15 13.40 12.40 0 0 0
03/06/2022
13.20
 1,500,300 13 13.30 12.70 0 0 -0.1
02/06/2022
13.25
 2,377,800 13.40 13.50 12.80 0 4,000 -0.1
01/06/2022
13.70
 2,476,000 13.55 13.90 13.05 0 0 0
31/05/2022
14
 706,100 14.70 14.75 14 0 0 0
30/05/2022
14.75
 764,500 14.70 14.80 14.40 0 0 0
27/05/2022
14.60
 630,200 14.50 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 14.20 14.90 14.15 0 0 0
24/05/2022
14.50
 349,700 13.55 14.50 13.55 0 0 0
23/05/2022
14
 1,106,200 14.40 14.95 13.70 0 0 0
20/05/2022
14.30
 1,082,500 14.20 14.55 13.85 0 0 0
19/05/2022
14.10
 855,200 13.50 14.10 13.50 0 0 0
18/05/2022
14.20
 933,600 14.30 14.80 13.90 0 0 0
17/05/2022
14.20
 453,600 13.20 14.20 13.20 0 0 0
16/05/2022
13.35
 908,900 14.20 14.20 13.10 0 0 0
13/05/2022
13.35
 892,800 13.50 14.40 13.35 0 0 0
12/05/2022
14.35
 442,500 15.20 15.40 14.35 0 0 0
11/05/2022
15.40
 675,400 14.30 15.40 14.05 0 0 0
10/05/2022
14.70
 963,000 12.85 14.70 12.85 0 100 0.0
09/05/2022
13.80
 459,500 14.25 14.50 13.80 0 0 0
06/05/2022
14.80
 476,400 15 15.75 14.80 0 0 0
05/05/2022
15.90
 992,900 16.40 16.50 15.30 0 0 0
04/05/2022
16.40
 633,200 16.70 16.70 15.80 0 0 0
29/04/2022
16.70
 840,700 16.30 16.70 16 0 0 0
28/04/2022
16.30
 897,100 16 16.70 16 0 0 0
27/04/2022
16.50
 1,359,700 15.85 16.80 15.30 0 0 0
26/04/2022
16
 932,800 14.30 16 14.25 0 0 0
25/04/2022
15.30
 898,200 16.20 16.20 15.30 0 300 0.0
22/04/2022
16.40
 1,184,000 16.50 17 15.75 0 700 0.0
21/04/2022
16.90
 1,724,000 14.75 16.90 14.75 0 0 0
20/04/2022
15.85
 1,185,900 15.90 16.70 15.85 0 0 0
19/04/2022
17
 987,700 18.20 18.30 17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc