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)
11/09/2018
10.63
 252,910 10.55 10.75 10.55 0 0 0
10/09/2018
10.71
 228,370 10.78 10.78 10.63 0 0 0
07/09/2018
10.55
 162,210 10.63 10.63 10.55 0 0 0
06/09/2018
10.63
 197,680 10.78 10.78 10.55 0 0 0
05/09/2018
10.59
 173,540 10.78 10.86 10.59 0 5,640 -0.1
04/09/2018
10.86
 227,900 10.94 11.01 10.71 0 0 0
31/08/2018
10.94
 342,970 10.94 11.17 10.71 200 0 0.0
30/08/2018
11.05
 291,240 10.94 11.05 10.55 0 0 0
29/08/2018
11.09
 343,850 10.55 11.09 10.01 0 0 0
28/08/2018
10.55
 404,340 11.52 11.52 10.55 0 0 0
27/08/2018
11.32
 206,180 11.32 11.36 11.25 0 0 0
24/08/2018
11.25
 310,930 11.13 11.32 11.01 0 3,450 -0.1
23/08/2018
11.09
 230,660 11.52 11.52 11.09 0 0 0
22/08/2018
11.44
 367,180 11.28 11.55 11.17 0 0 0
21/08/2018
11.13
 408,900 10.67 11.17 10.51 0 1,000 0.0
20/08/2018
10.63
 212,860 10.55 10.82 10.51 0 0 0
17/08/2018
10.55
 248,710 10.55 10.71 10.48 0 0 0
16/08/2018
10.63
 129,330 10.55 10.63 10.36 0 0 0
15/08/2018
10.63
 231,910 10.78 10.86 10.48 190 60,000 -0.8
14/08/2018
10.78
 334,010 10.94 10.94 10.71 0 0 0
13/08/2018
10.90
 291,510 10.94 11.09 10.67 0 0 0
10/08/2018
10.98
 368,640 10.82 11.05 10.63 0 0 0
09/08/2018
11.01
 302,840 10.78 11.25 10.78 0 0 0
08/08/2018
10.78
 437,750 11.28 11.55 10.78 0 0 0
07/08/2018
11.32
 285,180 11.48 11.63 11.17 0 0 0
06/08/2018
11.63
 431,790 11.55 11.75 11.36 0 0 0
03/08/2018
11.75
 699,820 11.79 11.86 11.71 0 0 0
02/08/2018
11.75
 637,830 11.67 11.86 11.55 0 0 0
01/08/2018
11.55
 743,880 11.32 11.71 11.17 0 0 0
31/07/2018
11.32
 501,350 11.32 11.55 10.98 0 0 0
30/07/2018
11.01
 516,100 11.36 11.36 11.01 0 0 0
27/07/2018
11.13
 484,640 11.36 11.36 11.09 0 0 0
26/07/2018
11.36
 557,160 11.44 11.44 11.25 0 0 0
25/07/2018
11.44
 467,150 11.48 11.52 11.28 0 0 0
24/07/2018
11.44
 321,540 11.63 11.67 11.40 0 0 0
23/07/2018
11.55
 489,840 11.55 11.71 11.44 0 0 0
20/07/2018
11.55
 464,940 11.55 11.59 11.32 0 0 0
19/07/2018
11.55
 358,220 11.40 11.55 11.17 0 0 0
18/07/2018
11.17
 295,210 10.94 11.17 10.90 0 0 0
17/07/2018
10.98
 145,370 10.82 11.05 10.71 0 0 0
16/07/2018
10.82
 113,530 10.78 11.17 10.78 0 4,750 -0.1
13/07/2018
10.78
 42,000 10.75 10.78 10.59 120 0 0.0
12/07/2018
10.71
 10,440 10.71 10.90 10.48 730 0 0.0
11/07/2018
10.94
 34,970 11.32 11.32 10.71 0 0 0
10/07/2018
11.32
 30,720 11.82 11.82 11.17 0 0 0
09/07/2018
11.82
 91,010 11.86 11.98 11.40 0 100 0.0
06/07/2018
11.86
 141,260 11.86 12.32 11.17 500 0 0.0
05/07/2018
11.86
 152,690 12.71 12.71 11.75 0 0 0
04/07/2018
12.32
 179,990 11.86 12.32 11.71 520 4,400 -0.1
03/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/07/2018
11.94
 121,670 12.25 12.25 11.55 100 0 0.0
02/07/2018
12.13
 354,790 11.55 12.13 10.94 0 0 0
29/06/2018
11.43
 294,470 11.07 11.43 10.75 4,500 0 0.1
28/06/2018
10.88
 255,340 11.04 11.07 10.66 0 0 0
27/06/2018
11.10
 246,030 10.53 11.10 10.27 0 0 0
26/06/2018
10.56
 195,160 10.56 10.62 10.43 0 0 0
25/06/2018
10.66
 229,080 10.27 10.66 10.27 0 0 0
22/06/2018
10.46
 51,160 10.59 10.59 10.27 5,000 0 0.1
21/06/2018
10.49
 57,950 10.53 10.53 10.27 0 1,170 0.0
20/06/2018
10.59
 274,420 10.72 10.72 10.27 4,900 0 0.1
19/06/2018
10.40
 191,170 10.75 10.75 10.05 0 0 0
18/06/2018
10.78
 61,450 11.01 11.07 10.59 0 0 0
15/06/2018
11.07
 60,870 10.94 11.14 10.91 0 0 0
14/06/2018
10.98
 77,730 11.23 11.23 10.98 0 8,300 -0.1
13/06/2018
11.04
 236,970 11.07 11.20 10.88 0 25,300 -0.4
12/06/2018
10.91
 147,730 11.17 11.17 10.91 0 0 0
11/06/2018
11.17
 130,540 11.33 11.33 11.17 0 0 0
08/06/2018
11.36
 267,960 11.43 11.49 11.30 0 5,000 -0.1
07/06/2018
11.39
 334,710 10.94 11.46 10.91 0 0 0
06/06/2018
10.91
 333,180 10.85 10.91 10.72 15,000 0 0.3
05/06/2018
10.85
 231,880 10.85 10.88 10.59 0 0 0
04/06/2018
10.82
 176,750 10.91 10.91 10.62 6,000 0 0.1
01/06/2018
10.85
 168,230 10.85 10.91 10.66 0 0 0
31/05/2018
10.88
 109,190 10.91 11.04 10.78 0 0 0
30/05/2018
10.91
 102,130 10.88 10.91 10.69 0 0 0
29/05/2018
10.91
 71,800 10.78 10.94 10.59 0 0 0
28/05/2018
10.78
 70,140 11.49 11.49 10.78 0 0 0
25/05/2018
11.55
 168,340 11.55 11.62 11.39 0 1,540 0.0
24/05/2018
11.52
 125,630 11.55 11.55 11.23 0 0 0
23/05/2018
11.55
 39,350 11.68 11.68 11.33 0 0 0
22/05/2018
11.68
 141,900 11.75 11.78 11.23 0 680 0.0
21/05/2018
11.81
 114,450 11.71 11.88 11.43 0 0 0
18/05/2018
11.81
 138,920 11.81 11.88 11.46 0 0 0
17/05/2018
11.81
 314,260 11.88 12.04 11.07 0 0 0
16/05/2018
11.88
 112,840 12.07 12.07 11.81 0 0 0
15/05/2018
12.10
 404,860 12.20 12.20 12.07 0 22,340 -0.4
14/05/2018
12.07
 373,030 11.78 12.07 11.68 300 0 0.0
11/05/2018
11.81
 395,810 11.81 11.81 11.49 0 0 0
10/05/2018
11.81
 317,410 11.81 11.81 11.36 0 31,000 -0.6
09/05/2018
11.75
 372,700 11.84 11.88 11.62 0 0 0
08/05/2018
11.88
 315,460 12.00 12.00 11.68 0 11,370 -0.2
07/05/2018
12.00
 350,660 12.00 12.00 11.23 164,710 164,710 0
04/05/2018
12.00
 480,960 11.75 12.00 11.30 5,000 0 0.1
03/05/2018
11.49
 270,000 10.53 11.49 10.43 0 0 0
02/05/2018
10.78
 150,420 10.78 10.88 10.62 40,000 0 0.7
27/04/2018
10.82
 179,750 10.46 10.82 10.30 0 0 0
26/04/2018
10.53
 335,920 10.33 10.56 10.08 0 0 0
24/04/2018
10.33
 182,140 10.40 10.56 10.11 0 0 0
23/04/2018
10.40
 146,830 10.91 11.14 10.40 0 0 0
20/04/2018
11.04
 199,900 10.91 11.07 10.72 0 0 0
19/04/2018
10.91
 289,680 11.10 11.39 10.85 2,600 0 0.0

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