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)
28/01/2021
7.16
 623,900 7.16 7.16 7.16 0 0 0
27/01/2021
7.69
 1,353,500 7.86 8.20 7.67 62,600 42,400 0.2
26/01/2021
8.24
 1,452,200 8.16 8.24 7.70 9,800 1,600 0.1
25/01/2021
8.28
 2,295,200 7.55 8.51 7.54 10,270 2,320 0.8
22/01/2021
8.05
 1,508,400 8.32 8.70 8.05 11,800 26,700 -0.2
21/01/2021
8.63
 3,444,200 8.78 8.78 7.93 22,400 49,900 -0.3
20/01/2021
8.51
 1,614,300 8.82 8.82 8.20 870 2,220 -0.1
19/01/2021
8.82
 1,531,900 9.47 9.47 8.82 34,100 33,200 0.0
18/01/2021
9.47
 1,895,800 8.94 9.67 8.94 94,500 0 1.2
15/01/2021
9.17
 2,029,200 9.44 9.51 8.86 1,180 1,990 -0.1
14/01/2021
9.36
 1,430,000 9.47 9.51 8.82 57,000 0 0.7
13/01/2021
9.47
 1,770,600 9.55 9.78 9.24 63,500 15,800 0.6
12/01/2021
9.51
 1,702,900 9.01 9.51 8.86 6,830 0 0.8
11/01/2021
9.01
 2,214,100 8.86 9.17 8.67 113,000 28,000 1.0
08/01/2021
8.70
 4,313,700 9.13 9.24 8.55 16,900 20,200 0.0
07/01/2021
9.17
 2,445,100 9.55 9.55 9.09 0 76,400 -0.9
06/01/2021
9.32
 2,362,500 9.01 9.47 9.01 23,700 60,300 -0.4
05/01/2021
9.01
 2,648,800 8.28 9.05 8.24 89,400 6,000 0.9
04/01/2021
8.47
 2,531,100 8.63 8.74 8.32 25,300 37,700 -0.1
31/12/2020
8.20
 2,349,560 7.61 8.20 7.46 15,910 0 1.6
30/12/2020
7.69
 3,261,830 7.69 8.32 7.66 1,345 9,838 -0.9
29/12/2020
7.82
 2,203,410 7.39 7.82 7.36 13,490 10,000 0.0
28/12/2020
7.33
 3,733,570 7.33 7.33 7.12 67,950 22,270 0.4
25/12/2020
6.86
 2,448,100 6.41 6.86 6.36 145,350 0 1.3
24/12/2020
6.41
 2,639,130 6.86 7.01 6.31 16,800 51,970 -0.3
23/12/2020
6.78
 1,685,690 7.09 7.14 6.78 0 12,680 -0.1
22/12/2020
7.02
 2,378,710 6.78 7.12 6.69 47,340 9,830 0.1
21/12/2020
6.78
 2,685,070 6.48 6.90 6.48 41,850 52,430 -0.1
18/12/2020
6.46
 2,242,250 6.27 6.49 6.20 57,150 2,870 0.5
17/12/2020
6.24
 3,160,280 6.15 6.44 6.01 73,840 0 0.6
16/12/2020
6.15
 1,587,800 6.24 6.24 6.09 782 281 0.0
15/12/2020
6.09
 3,354,410 6.15 6.39 6.03 0 75,330 -0.6
14/12/2020
6.01
 3,654,350 5.64 6.01 5.64 76,020 6,000 0.5
11/12/2020
5.62
 789,810 5.55 5.63 5.51 32,090 0 0.2
10/12/2020
5.55
 2,042,560 5.77 5.78 5.55 1,000 674 0.0
09/12/2020
5.77
 1,558,810 5.77 5.89 5.75 49,610 0 0.3
08/12/2020
5.78
 2,309,580 5.78 5.91 5.62 0 6,486 -0.5
07/12/2020
5.75
 2,564,010 5.75 5.75 5.42 66,800 2,000 0.5
04/12/2020
5.38
 1,180,750 5.31 5.40 5.25 21,770 0 0.2
03/12/2020
5.28
 1,438,090 5.35 5.42 5.24 100 25,510 -0.2
02/12/2020
5.35
 625,220 5.39 5.48 5.34 2,300 14,590 -0.1
01/12/2020
5.39
 1,237,760 5.12 5.55 5.11 58,390 670 0.4
30/11/2020
5.31
 1,300,060 5.51 5.59 5.31 0 29,550 -0.2
27/11/2020
5.58
 1,082,580 5.70 5.71 5.57 6,080 0 0.0
26/11/2020
5.63
 1,080,910 5.74 5.74 5.63 14,110 1,350 0.1
25/11/2020
5.74
 910,050 5.70 5.82 5.64 18,570 0 0.1
24/11/2020
5.76
 1,423,610 5.74 5.83 5.64 22,840 10,070 0.1
23/11/2020
5.76
 1,460,200 5.98 5.98 5.76 2,710 3,090 0.0
20/11/2020
5.85
 1,939,140 5.78 5.85 5.71 4,800 8,560 0.0
19/11/2020
5.78
 2,384,760 5.65 5.85 5.65 0 2,760 0.0
18/11/2020
5.65
 1,986,950 5.47 5.66 5.39 2,690 0 0.0
17/11/2020
5.47
 1,518,710 5.17 5.47 5.11 24,560 13,460 0.1
16/11/2020
5.16
 265,940 5.25 5.28 5.15 1,090 8,820 -0.1
13/11/2020
5.21
 440,610 5.16 5.24 5.16 0 4,620 0.0
12/11/2020
5.16
 190,790 5.26 5.26 5.11 180 7,530 0.0
11/11/2020
5.24
 377,550 5.18 5.24 5.15 0 3,700 0.0
10/11/2020
5.18
 377,350 5.33 5.33 5.18 3,890 10,270 0.0
09/11/2020
5.24
 1,085,120 5.16 5.31 5.16 13,190 3,000 0.1
06/11/2020
5.16
 344,320 5.18 5.24 5.11 0 0 0
05/11/2020
5.20
 300,780 5.20 5.28 5.19 8,190 2,560 0.0
04/11/2020
5.26
 733,290 5.00 5.28 5.00 11,070 0 0.1
03/11/2020
4.95
 252,460 4.99 5.04 4.91 5,000 0 0.0
02/11/2020
4.93
 260,890 4.78 4.93 4.78 2,560 0 0.0
30/10/2020
4.77
 612,370 4.92 4.92 4.62 0 0 0
29/10/2020
4.82
 398,410 4.86 4.92 4.70 0 0 0
28/10/2020
4.81
 896,190 5.17 5.23 4.81 3,000 0 0.0
27/10/2020
5.17
 565,980 5.37 5.41 5.17 3,000 0 0
26/10/2020
5.37
 805,710 5.50 5.53 5.37 0 0 0
23/10/2020
5.52
 551,110 5.53 5.56 5.46 5,000 3,810 0.0
22/10/2020
5.49
 698,220 5.39 5.52 5.32 0 1,500 0.0
21/10/2020
5.39
 927,720 5.52 5.52 5.33 0 0 0
20/10/2020
5.48
 797,620 5.47 5.54 5.47 0 0 0
19/10/2020
5.50
 398,910 5.48 5.58 5.48 5,310 0 0.0
16/10/2020
5.48
 687,500 5.58 5.60 5.48 0 1,370 0.0
15/10/2020
5.58
 1,021,280 5.58 5.58 5.46 5,550 18,240 -0.1
14/10/2020
5.58
 851,260 5.62 5.71 5.57 0 25,900 -0.2
13/10/2020
5.62
 671,250 5.62 5.68 5.54 0 0 0
12/10/2020
5.66
 1,081,570 5.78 5.85 5.60 0 41,820 -0.3
09/10/2020
5.77
 1,156,190 5.70 5.78 5.66 43,140 0 0.3
08/10/2020
5.70
 1,621,640 5.89 5.96 5.65 2,370 37,900 -0.3
07/10/2020
5.96
 1,677,190 5.85 6.01 5.77 45,650 1,620 0.3
06/10/2020
5.87
 2,269,530 5.86 5.91 5.71 0 39,020 -0.3
05/10/2020
5.82
 2,508,230 5.55 5.82 5.55 24,250 400 0.2
02/10/2020
5.52
 814,240 5.51 5.60 5.16 1,100 26,650 -0.2
01/10/2020
5.47
 726,430 5.39 5.47 5.31 13,400 0 0.1
30/09/2020
5.31
 877,390 5.32 5.39 5.24 26,490 4,070 0.2
29/09/2020
5.33
 1,101,860 5.58 5.58 5.31 0 51,490 -0.4
28/09/2020
5.48
 916,650 5.61 5.62 5.48 6,280 7,120 0.0
25/09/2020
5.54
 1,020,330 5.62 5.62 5.48 0 38,260 -0.3
24/09/2020
5.62
 715,210 5.63 5.70 5.58 6,100 18,560 -0.1
23/09/2020
5.70
 1,085,210 5.62 5.71 5.58 5,360 15,870 -0.1
22/09/2020
5.62
 1,671,980 5.78 5.78 5.55 12,000 23,360 -0.1
21/09/2020
5.82
 1,039,260 5.96 5.97 5.78 0 61,820 -0.5
18/09/2020
5.90
 636,190 5.97 6.09 5.86 0 53,570 -0.4
17/09/2020
5.93
 2,801,440 5.89 6.10 5.81 22,970 25,360 0.0
16/09/2020
5.81
 1,146,840 5.78 5.85 5.73 1,650 11,220 -0.1
15/09/2020
5.74
 2,607,170 5.94 6.12 5.74 26,520 29,110 0.0
14/09/2020
5.93
 1,317,420 5.69 5.98 5.67 57,670 0 0.4
11/09/2020
5.69
 1,295,620 5.63 5.76 5.59 28,370 9,140 0.1
10/09/2020
5.70
 1,535,050 5.91 5.97 5.70 0 82,870 -0.6

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