CTCP DRH Holdings (drh)

2.40
-0.02
(-0.83%)
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
(2025-11-19) 		0.07 2.98% 11,044,400 28,000 0.1
2.30
2.56
2.40
2 tháng
(2025-10-20) 		0.30 14.15% 22,392,300 53,600 0.1
2.05
2.56
2.40
3 tháng
(2025-09-22) 		-0.50 -17.12% 36,418,700 -368,400 -1.0
2.05
2.92
2.40
6 tháng
(2025-06-23) 		-0.33 -12% 151,943,400 1,486,900 6.3
2.05
3.95
2.40
12 tháng
(2024-12-24) 		0.52 27.37% 206,002,500 1,562,118 6.5
1.77
3.95
2.40
24 tháng
(2024-01-02) 		-2.57 -51.50% 371,065,700 1,600,529 6.7
1.77
5.22
2.40
36 tháng
(2023-01-04) 		-2.58 -51.60% 1,274,312,200 1,876,517 7.4
1.77
7.91
2.40
60 tháng
(2021-01-14) 		-6.94 -74.14% 2,180,852,400 867,087 -12.1
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)
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 12.10 12.10 11.81 0 0 0
15/05/2018
12.10
 404,860 12.07 12.20 12.07 0 22,340 -0.4
14/05/2018
12.07
 373,030 11.81 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 11.75 11.81 11.36 0 31,000 -0.6
09/05/2018
11.75
 372,700 11.88 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 11.49 12.00 11.30 5,000 0 0.1
03/05/2018
11.49
 270,000 10.78 11.49 10.43 0 0 0
02/05/2018
10.78
 150,420 10.82 10.88 10.62 40,000 0 0.7
27/04/2018
10.82
 179,750 10.53 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 11.04 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 11.33 11.39 10.85 2,600 0 0.0
18/04/2018
11.33
 717,410 11.33 11.52 11.23 5,900 0 0.1
17/04/2018
11.33
 453,310 11.33 11.59 11.30 0 0 0
16/04/2018
11.33
 138,090 11.23 11.55 11.23 0 0 0
13/04/2018
11.23
 362,230 11.10 11.39 10.94 60 0 0.0
12/04/2018
11.10
 259,500 11.10 11.55 10.94 10,000 0 0.2
11/04/2018
11.10
 563,730 11.78 11.97 11.07 0 0 0
10/04/2018
11.78
 622,150 12.52 12.52 11.78 11,010 0 0.2
09/04/2018
12.52
 663,290 12.55 12.84 12.32 10,000 0 0.2
06/04/2018
12.55
 691,050 12.71 12.84 12.52 0 0 0
05/04/2018
12.71
 1,810,860 12.07 12.74 12.16 0 10,000 -0.2
04/04/2018
12.07
 915,340 12.13 12.20 11.94 0 0 0
03/04/2018
12.13
 359,980 12.20 12.29 11.94 0 3,000 -0.1
02/04/2018
12.20
 1,420,090 12.00 12.29 12.00 0 30,000 -0.6
30/03/2018
12.00
 760,260 12.00 12.20 11.88 0 10,000 -0.2
29/03/2018
12.00
 868,060 11.78 12.20 11.78 45,000 0 0.8
28/03/2018
11.78
 1,191,310 12.20 12.48 11.78 0 5,000 -0.1
27/03/2018
12.20
 1,365,240 11.94 12.65 11.94 40,000 0 0.7
26/03/2018
11.94
 620,820 12.04 12.10 11.75 12,000 0 0.2
23/03/2018
12.04
 444,030 12.58 12.58 11.75 0 20 -0.0
22/03/2018
12.58
 971,210 12.61 13.03 12.48 13,000 0 0.3
21/03/2018
12.61
 1,850,610 11.81 12.61 11.84 30,000 0 0.6
20/03/2018
11.81
 490,430 11.88 12.10 11.81 0 0 0
19/03/2018
11.88
 722,240 11.81 11.94 11.36 0 330 -0.0
16/03/2018
11.81
 411,440 12.00 12.07 11.81 20 0 0.0
15/03/2018
12.00
 438,860 11.91 12.10 11.81 5,000 0 0.1
14/03/2018
11.91
 577,950 12.23 12.42 11.91 10,000 0 0.2
13/03/2018
12.23
 1,032,990 11.88 12.52 11.81 5,000 0 0.1
12/03/2018
11.88
 276,260 12.20 12.52 11.68 10,000 0 0.2
09/03/2018
12.20
 359,860 12.65 12.97 12.20 10,000 0 0.2
08/03/2018
12.65
 174,810 12.65 12.74 12.29 0 0 0
07/03/2018
12.65
 435,310 13.16 13.16 12.55 5,000 0 0.1
06/03/2018
13.16
 362,680 12.81 13.16 12.20 0 0 0
05/03/2018
12.81
 819,620 13.54 13.54 12.81 0 0 0
02/03/2018
13.54
 785,990 12.97 13.74 12.97 330 17,690 -0.4
01/03/2018
12.97
 902,140 12.13 12.97 12.48 0 21,000 -0.4
28/02/2018
12.13
 617,440 11.36 12.13 11.36 0 0 0
27/02/2018
11.36
 276,610 10.69 11.36 10.53 0 0 0
26/02/2018
10.69
 43,550 10.82 10.91 10.69 0 0 0
23/02/2018
10.82
 194,280 10.91 10.91 10.59 0 0 0
22/02/2018
10.91
 82,430 10.91 11.07 10.69 0 0 0
21/02/2018
10.91
 200,990 10.85 11.36 10.85 0 0 0
13/02/2018
10.85
 79,470 10.14 10.85 10.01 0 0 0
12/02/2018
10.14
 86,940 10.27 10.40 9.98 0 0 0
09/02/2018
10.27
 204,730 10.40 10.40 9.76 0 0 0
08/02/2018
10.40
 482,820 10.46 10.59 10.21 0 0 0
07/02/2018
10.46
 245,320 10.40 10.88 10.21 0 0 0
06/02/2018
10.40
 438,570 10.91 10.91 10.17 0 0 0
05/02/2018
10.91
 235,400 11.10 11.10 10.78 0 0 0
02/02/2018
11.10
 272,830 10.98 11.17 10.91 0 0 0
01/02/2018
10.98
 471,430 10.56 11.17 10.56 0 0 0
31/01/2018
10.56
 297,430 10.91 10.91 10.56 0 0 0
30/01/2018
10.91
 133,950 10.98 11.10 10.66 0 800 -0.0
29/01/2018
10.98
 131,010 11.68 11.68 10.91 500 0 0.0
26/01/2018
11.68
 205,350 11.94 12.13 11.62 0 0 0
25/01/2018
11.94
 434,850 11.65 12.45 11.94 15,800 0 0.3
22/01/2018
11.65
 524,120 10.91 11.65 10.59 0 0 0
19/01/2018
10.91
 222,990 11.68 11.78 10.91 500 0 0.0
18/01/2018
11.68
 279,550 11.75 11.94 11.04 0 0 0
17/01/2018
11.75
 159,230 12.13 12.20 11.75 0 0 0
16/01/2018
12.13
 205,740 12.13 12.26 11.94 0 0 0
15/01/2018
12.13
 327,930 12.45 12.45 12.04 0 0 0
12/01/2018
12.45
 493,600 12.65 12.81 12.07 0 0 0
11/01/2018
12.65
 512,590 12.77 12.90 12.58 0 0 0
10/01/2018
12.77
 589,120 12.45 12.90 12.20 0 0 0
09/01/2018
12.45
 519,130 12.39 12.52 12.26 3,250 0 0.1
08/01/2018
12.39
 526,680 11.94 12.39 11.88 0 0 0
05/01/2018
11.94
 270,640 12.20 12.42 11.94 0 0 0
04/01/2018
12.20
 324,290 12.20 12.39 11.68 260 0 0.0
03/01/2018
12.20
 209,230 12.32 12.32 12.07 1,670 0 0.0
02/01/2018
12.32
 299,260 12.36 12.42 12.00 1,770 0 0.0
29/12/2017
12.36
 438,890 12.36 12.45 12.16 0 0 0
28/12/2017
12.36
 200,780 12.36 12.36 12.00 0 0 0
27/12/2017
12.36
 235,530 12.58 12.65 12.20 0 0 0
26/12/2017
12.58
 290,320 12.32 12.65 12.20 0 0 0
25/12/2017
12.32
 296,520 12.97 13.09 12.32 0 0 0
22/12/2017
12.97
 253,150 13.03 13.03 12.71 0 0 0
21/12/2017
13.03
 177,060 12.97 13.29 12.71 5,000 0 0.1
20/12/2017
12.97
 308,400 13.29 13.42 12.97 0 0 0
19/12/2017
13.29
 247,650 13.22 13.48 13.03 0 0 0
18/12/2017
13.22
 467,410 13.22 13.80 13.16 0 6,500 -0.1
15/12/2017
13.22
 152,910 13.48 13.48 13.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |