CTCP DRH Holdings (drh)

2.42
-0.01
(-0.41%)
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
(2025-11-17) 		0.02 0.84% 10,636,400 -9,600 -0.0
2.30
2.56
2.43
2 tháng
(2025-10-17) 		0.19 8.56% 21,558,500 30,000 0.1
2.05
2.56
2.43
3 tháng
(2025-09-17) 		-0.58 -19.40% 37,121,900 -1,800 0.1
2.05
3
2.43
6 tháng
(2025-06-19) 		-0.54 -18.31% 153,598,300 1,453,900 6.2
2.05
3.95
2.43
12 tháng
(2024-12-23) 		0.51 26.84% 204,653,200 1,536,418 6.5
1.77
3.95
2.43
24 tháng
(2023-12-27) 		-2.51 -51.02% 372,886,200 1,550,029 6.6
1.77
5.22
2.43
36 tháng
(2023-01-03) 		-2.56 -51.51% 1,274,553,900 1,866,817 7.4
1.77
7.91
2.43
60 tháng
(2021-01-11) 		-6.60 -73.26% 2,185,190,700 1,042,387 -9.7
1.77
28.50
2.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 16.50 16.70 16 0 0 0
27/04/2022
16.50
 1,359,700 16 16.80 15.30 0 0 0
26/04/2022
16
 932,800 15.30 16 14.25 0 0 0
25/04/2022
15.30
 898,200 16.40 16.40 15.30 0 300 -0.0
22/04/2022
16.40
 1,184,000 16.90 17 15.75 0 700 -0.0
21/04/2022
16.90
 1,724,000 15.85 16.90 14.75 0 0 0
20/04/2022
15.85
 1,185,900 17 17 15.85 0 0 0
19/04/2022
17
 987,700 18.25 18.30 17 0 0 0
18/04/2022
18.25
 1,370,800 19.60 19.60 18.25 0 1,300 -0.0
15/04/2022
19.60
 1,048,700 19.80 19.80 18.75 0 0 0
14/04/2022
19.80
 1,382,800 20 20.30 19 0 0 0
13/04/2022
20
 2,297,100 18.90 20 17.60 0 0 0
12/04/2022
18.90
 1,445,300 20.30 20.40 18.90 0 300 -0.0
08/04/2022
20.30
 1,266,300 20.20 20.50 19 0 0 0
07/04/2022
20.20
 1,283,600 20.20 20.80 20.10 0 0 0
06/04/2022
20.20
 2,040,800 20.35 21.05 19.30 0 200 -0.0
05/04/2022
20.35
 1,149,300 20.35 20.55 20.05 0 0 0
04/04/2022
20.35
 1,055,400 20.20 20.80 20.20 0 0 0
01/04/2022
20.20
 949,700 19.80 20.40 19.60 0 3,000 -0.1
31/03/2022
19.80
 1,040,600 19.90 20.50 19.70 0 1,000 -0.0
30/03/2022
19.90
 2,193,100 20.60 21.20 19.60 0 0 0
29/03/2022
20.60
 1,317,900 20.30 21.45 20.30 0 2,500 -0.1
28/03/2022
20.30
 2,866,300 21.70 21.70 20.20 0 0 0
25/03/2022
21.70
 2,406,000 21.05 22.50 21.05 0 0 0
24/03/2022
21.05
 2,070,300 20.50 21.40 20.25 0 0 0
23/03/2022
20.50
 1,510,000 20.60 20.90 20.20 0 0 0
22/03/2022
20.60
 1,890,700 21.10 21.50 20.55 0 0 0
21/03/2022
21.10
 2,057,300 20.30 21.50 20.10 0 0 0
18/03/2022
20.30
 2,113,000 19.65 20.70 19.90 0 0 0
17/03/2022
19.65
 1,584,400 18.40 19.65 18.35 0 0 0
16/03/2022
18.40
 1,091,600 18.40 18.60 18.20 0 0 0
15/03/2022
18.40
 1,445,700 18.25 18.95 18 0 0 0
14/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
14/03/2022
18.25
 1,648,100 17.10 18.25 18.15 0 0 0
11/03/2022
17.10
 5,137,100 17.79 17.87 16.60 0 0 0
10/03/2022
17.79
 1,798,100 18.33 19.26 17.79 0 0 0
09/03/2022
18.33
 1,791,800 18.26 18.72 17.22 0 1,000 -0.0
08/03/2022
18.26
 3,034,700 19.37 19.37 18.02 0 10,000 -0.2
07/03/2022
19.37
 1,957,500 20.03 20.03 18.95 0 0 0
04/03/2022
20.03
 1,746,200 19.87 20.60 19.83 0 0 0
03/03/2022
19.87
 1,847,400 20.03 20.41 19.64 0 0 0
02/03/2022
20.03
 1,289,900 20.14 20.49 19.72 0 0 0
01/03/2022
20.14
 2,065,900 20.07 21.18 20.07 0 10,000 -0.3
28/02/2022
20.07
 1,766,000 18.76 20.07 17.49 0 9,500 -0.2
25/02/2022
18.76
 1,478,800 18.72 19.22 18.56 0 2,000 -0.0
24/02/2022
18.72
 2,021,600 19.06 19.06 17.75 0 38,000 -0.9
23/02/2022
19.06
 824,800 18.45 19.26 18.49 0 1,700 -0.0
22/02/2022
18.45
 3,202,500 19.83 19.83 18.45 0 66,400 -1.6
21/02/2022
19.83
 1,960,200 19.87 20.76 19.64 9,800 28,800 -0.5
18/02/2022
19.87
 1,721,100 18.91 19.99 18.10 29,000 2,200 0.7
17/02/2022
18.91
 2,195,300 18.60 19.76 18.33 2,300 96,800 -2.3
16/02/2022
18.60
 1,978,900 17.41 18.60 17.72 5,500 800 0.1
15/02/2022
17.41
 901,600 17.25 17.68 16.95 300 52,900 -1.2
14/02/2022
17.25
 1,340,400 16.83 17.83 15.79 16,800 500 0.4
11/02/2022
16.83
 1,093,000 17.79 17.79 16.64 1,000 15,500 -0.3
10/02/2022
17.79
 1,600,500 17.18 18.37 17.33 0 110,300 -2.5
09/02/2022
17.18
 3,036,900 16.06 17.18 14.94 44,600 20,900 0.5
08/02/2022
16.06
 1,644,400 17.25 17.29 16.06 5,700 40,300 -0.7
07/02/2022
17.25
 1,086,000 17.10 18.18 16.91 0 21,200 -0.5
28/01/2022
17.10
 2,208,100 17.37 17.37 16.18 1,200 18,800 -0.4
27/01/2022
17.37
 679,800 18.64 18.64 17.37 0 2,400 -0.1
26/01/2022
18.64
 1,910,700 20.03 20.07 18.64 900 19,000 -0.4
25/01/2022
20.03
 3,781,900 19.76 20.07 18.41 55,100 1,000 1.3
24/01/2022
19.76
 859,200 21.22 21.22 19.76 0 5,400 -0.1
21/01/2022
21.22
 1,641,300 19.80 21.22 20.41 3,100 78,300 -2.0
20/01/2022
19.80
 5,959,100 18.56 19.83 17.29 73,000 23,600 1.2
19/01/2022
18.56
 69,600 19.95 19.95 18.56 0 0 0
18/01/2022
19.95
 128,700 21.41 21.41 19.95 0 0 0
17/01/2022
21.41
 2,173,100 22.99 22.99 21.41 10,200 8,300 0.0
14/01/2022
22.99
 4,107,900 24.69 24.69 22.99 38,800 11,900 0.8
13/01/2022
24.69
 1,265,000 26.54 26.54 24.69 4,700 900 0.1
12/01/2022
26.54
 3,138,000 28.50 28.50 26.54 8,700 62,700 -1.9
11/01/2022
28.50
 3,288,400 27.73 29.50 26.34 54,500 6,500 1.7
10/01/2022
27.73
 2,743,700 26.88 28.73 26.19 33,600 23,400 0.9
07/01/2022
26.88
 2,911,900 25.80 26.96 24.65 41,000 8,600 1.1
06/01/2022
25.80
 4,106,200 24.84 26.57 25.26 23,100 47,000 -0.8
05/01/2022
24.84
 1,175,200 23.22 24.84 23.88 1,500 0 0.0
04/01/2022
23.22
 2,496,200 21.72 23.22 21.57 91,100 4,100 2.6
31/12/2021
21.72
 3,206,200 22.34 23.11 21.34 55,200 33,100 0.6
30/12/2021
22.34
 3,484,700 23.19 23.88 22.34 25,900 3,500 0.7
29/12/2021
23.19
 3,442,400 21.68 23.19 22.34 69,100 1,500 2.0
28/12/2021
21.68
 4,478,000 20.30 21.68 20.80 102,600 16,300 2.4
27/12/2021
20.30
 3,101,700 19.33 20.41 18.56 24,600 6,000 0.5
24/12/2021
19.33
 4,043,100 19.60 20.80 19.33 6,600 22,500 -0.4
23/12/2021
19.60
 5,714,300 18.33 19.60 18.18 46,700 3,100 1.1
22/12/2021
18.33
 3,497,600 18.10 19.10 17.95 13,000 5,400 0.2
21/12/2021
18.10
 2,720,500 17.91 19.10 18.10 4,600 35,400 -0.7
20/12/2021
17.91
 3,598,100 16.75 17.91 16.41 24,000 15,800 0.2
17/12/2021
16.75
 1,857,100 16.60 17.10 16.60 2,200 21,300 -0.4
16/12/2021
16.60
 1,215,900 15.91 16.75 15.94 37,600 5,000 0.7
15/12/2021
15.91
 1,751,500 16.56 16.56 15.87 5,500 17,200 -0.2
14/12/2021
16.56
 1,257,200 17.22 17.37 16.48 5,800 22,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |