CTCP DRH Holdings (drh)

2.40
-0.16
(-6.25%)
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
(2025-11-12) 		0.16 6.67% 10,107,500 26,300 0.1
2.30
2.56
2.40
2 tháng
(2025-10-13) 		0.28 12.28% 22,636,200 -77,200 -0.2
2.05
2.56
2.40
3 tháng
(2025-09-15) 		-0.47 -15.51% 38,868,500 241,100 0.8
2.05
3.03
2.40
6 tháng
(2025-06-16) 		-0.19 -6.91% 154,608,800 1,382,400 6.1
2.05
3.95
2.40
12 tháng
(2024-12-17) 		0.66 34.74% 203,067,500 1,520,318 6.4
1.77
3.95
2.40
24 tháng
(2023-12-25) 		-2.37 -48.07% 372,705,500 1,525,429 6.5
1.77
5.22
2.40
36 tháng
(2022-12-28) 		-1.75 -40.60% 1,280,933,500 1,806,717 7.8
1.77
7.91
2.40
60 tháng
(2021-01-07) 		-6.61 -72.07% 2,190,363,800 946,587 -10.7
1.77
28.50
2.40
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 |