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)
18/04/2022
18.25
 1,370,800 18.95 19.10 18.25 0 1,300 0.0
15/04/2022
19.60
 1,048,700 19.20 19.80 18.75 0 0 0
14/04/2022
19.80
 1,382,800 20.30 20.30 19 0 0 0
13/04/2022
20
 2,297,100 18.65 20 17.60 0 0 0
12/04/2022
18.90
 1,445,300 20.40 20.40 18.90 0 300 0.0
08/04/2022
20.30
 1,266,300 20.50 20.50 19 0 0 0
07/04/2022
20.20
 1,283,600 20.65 20.80 20.10 0 0 0
06/04/2022
20.20
 2,040,800 20 21.05 19.30 0 200 0.0
05/04/2022
20.35
 1,149,300 20.25 20.55 20.05 0 0 0
04/04/2022
20.35
 1,055,400 20.50 20.80 20.20 0 0 0
01/04/2022
20.20
 949,700 19.60 20.40 19.60 0 3,000 -0.1
31/03/2022
19.80
 1,040,600 19.95 20.50 19.70 0 1,000 0.0
30/03/2022
19.90
 2,193,100 20.50 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 21.50 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 20.20 20.90 20.20 0 0 0
22/03/2022
20.60
 1,890,700 21.50 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 20.20 20.70 19.90 0 0 0
17/03/2022
19.65
 1,584,400 18.50 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 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 18.25 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 18.49 19.26 17.79 0 0 0
09/03/2022
18.33
 1,791,800 18.18 18.72 17.22 0 1,000 0.0
08/03/2022
18.26
 3,034,700 18.64 19.14 18.02 0 10,000 -0.2
07/03/2022
19.37
 1,957,500 19.87 19.95 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 19.87 20.49 19.72 0 0 0
01/03/2022
20.14
 2,065,900 21.14 21.18 20.07 0 10,000 -0.3
28/02/2022
20.07
 1,766,000 18.52 20.07 17.49 0 9,500 -0.2
25/02/2022
18.76
 1,478,800 18.87 19.22 18.56 0 2,000 0.0
24/02/2022
18.72
 2,021,600 18.87 19.06 17.75 0 38,000 -0.9
23/02/2022
19.06
 824,800 18.72 19.26 18.49 0 1,700 0.0
22/02/2022
18.45
 3,202,500 19.10 19.56 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 18.10 19.99 18.10 29,000 2,200 0.7
17/02/2022
18.91
 2,195,300 19.76 19.76 18.33 2,300 96,800 -2.3
16/02/2022
18.60
 1,978,900 18.41 18.60 17.72 5,500 800 0.1
15/02/2022
17.41
 901,600 17.68 17.68 16.95 300 52,900 -1.2
14/02/2022
17.25
 1,340,400 15.79 17.83 15.79 16,800 500 0.4
11/02/2022
16.83
 1,093,000 17.33 17.56 16.64 1,000 15,500 -0.3
10/02/2022
17.79
 1,600,500 18.02 18.37 17.33 0 110,300 -2.5
09/02/2022
17.18
 3,036,900 14.98 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 18.18 18.18 16.91 0 21,200 -0.5
28/01/2022
17.10
 2,208,100 16.18 17.29 16.18 1,200 18,800 -0.4
27/01/2022
17.37
 679,800 17.37 17.72 17.37 0 2,400 -0.1
26/01/2022
18.64
 1,910,700 20.07 20.07 18.64 900 19,000 -0.4
25/01/2022
20.03
 3,781,900 18.41 20.07 18.41 55,100 1,000 1.3
24/01/2022
19.76
 859,200 20.41 21.22 19.76 0 5,400 -0.1
21/01/2022
21.22
 1,641,300 20.57 21.22 20.41 3,100 78,300 -2.0
20/01/2022
19.80
 5,959,100 17.29 19.83 17.29 73,000 23,600 1.2
19/01/2022
18.56
 68,500 18.56 18.56 18.56 0 0 0
18/01/2022
19.95
 128,700 19.95 19.95 19.95 0 0 0
17/01/2022
21.41
 2,202,200 22.38 22.99 21.41 10,200 8,300 0.0
14/01/2022
22.99
 4,107,900 22.99 24.65 22.99 38,800 11,900 0.8
13/01/2022
24.69
 1,265,000 24.69 25.80 24.69 4,700 900 0.1
12/01/2022
26.54
 3,138,000 26.54 28.35 26.54 8,700 62,700 -1.9
11/01/2022
28.50
 3,288,400 27.58 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 25.80 26.57 25.26 23,100 47,000 -0.8
05/01/2022
24.84
 1,175,200 24.80 24.84 23.88 1,500 0 0.0
04/01/2022
23.22
 2,496,200 21.64 23.22 21.57 91,100 4,100 2.6
31/12/2021
21.72
 3,206,200 22.11 23.11 21.34 55,200 33,100 0.6
30/12/2021
22.34
 3,484,700 23.84 23.88 22.34 25,900 3,500 0.7
29/12/2021
23.19
 3,442,400 22.72 23.19 22.34 69,100 1,500 2.0
28/12/2021
21.68
 4,478,000 20.80 21.68 20.80 102,600 16,300 2.4
27/12/2021
20.30
 3,101,700 19.26 20.41 18.56 24,600 6,000 0.5
24/12/2021
19.33
 4,043,100 20.80 20.80 19.33 6,600 22,500 -0.4
23/12/2021
19.60
 5,714,300 18.49 19.60 18.18 5,300 1,500 0
22/12/2021
18.33
 3,497,600 18.18 19.10 17.95 13,000 5,400 0.2
21/12/2021
18.10
 2,720,500 18.49 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 17.10 17.10 16.60 2,200 21,300 -0.4
16/12/2021
16.60
 1,215,900 16.06 16.75 15.94 37,600 5,000 0.7
15/12/2021
15.91
 1,751,500 16.33 16.52 15.87 5,500 17,200 -0.2
14/12/2021
16.56
 1,257,200 17.37 17.37 16.48 5,800 22,900 -0.4
13/12/2021
17.22
 1,386,700 16.45 17.52 16.25 18,600 4,300 0.3
10/12/2021
16.45
 933,100 16.25 16.79 16.10 18,500 11,000 0.2
09/12/2021
16.25
 1,980,900 15.98 16.56 15.60 0 0 0
08/12/2021
15.98
 610,100 16.18 16.21 15.87 1,500 21,300 -0.4
07/12/2021
16.18
 941,500 15.41 16.18 15.10 10,900 26,200 -0.3
06/12/2021
15.25
 1,706,400 16.02 16.56 15.25 29,700 21,300 0.2
03/12/2021
16.37
 2,108,200 17.41 17.49 16.21 20,700 29,200 -0.2
02/12/2021
17.41
 1,237,400 17.10 17.72 16.95 32,400 4,700 0.6
01/12/2021
17.29
 1,642,800 17.49 18.26 17.06 15,300 2,100 0.3
30/11/2021
17.64
 4,018,500 19.26 19.26 17.56 1,000 290,700 -6.9
29/11/2021
18.02
 2,266,500 17.99 18.02 17.10 20,800 29,500 -0.2
26/11/2021
16.87
 601,300 16.87 16.87 16.87 0 0 0
25/11/2021
15.79
 1,115,700 14.33 15.79 14.33 30,800 2,000 0.6
24/11/2021
14.79
 3,015,100 16.33 16.33 14.71 100 147,000 -3.0
23/11/2021
15.79
 2,584,800 15.48 16.33 15.25 40,400 36,300 0.1
22/11/2021
16.37
 3,018,000 17.68 18.49 16.37 14,100 48,700 -0.8
19/11/2021
17.56
 4,674,800 18.87 19.22 17.56 33,400 163,000 -3.1

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