CTCP DRH Holdings (drh)

2.43
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
(2025-11-17) 		0.02 0.84% 10,636,400 -9,600 -0.0
2.30
2.56
2.43
2 tháng
(2025-10-17) 		0.19 8.56% 21,558,500 30,000 0.1
2.05
2.56
2.43
3 tháng
(2025-09-17) 		-0.58 -19.40% 37,121,900 -1,800 0.1
2.05
3
2.43
6 tháng
(2025-06-19) 		-0.54 -18.31% 153,598,300 1,453,900 6.2
2.05
3.95
2.43
12 tháng
(2024-12-23) 		0.51 26.84% 204,653,200 1,536,418 6.5
1.77
3.95
2.43
24 tháng
(2023-12-27) 		-2.51 -51.02% 372,886,200 1,550,029 6.6
1.77
5.22
2.43
36 tháng
(2023-01-03) 		-2.56 -51.51% 1,274,553,900 1,866,817 7.4
1.77
7.91
2.43
60 tháng
(2021-01-11) 		-6.60 -73.26% 2,185,190,700 1,042,387 -9.7
1.77
28.50
2.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2016
14.38
 118,180 14.57 14.76 14.38 1,000 0 0.0
30/09/2016
14.57
 80,260 14.64 14.67 14.19 0 4,000 -0.1
29/09/2016
14.64
 194,000 14.64 15.15 14.25 0 0 0
28/09/2016
14.64
 231,060 15.28 15.41 14.57 0 1,000 -0.0
27/09/2016
15.28
 202,890 15.41 15.57 15.08 0 0 0
26/09/2016
15.41
 172,820 15.79 16.05 15.41 0 0 0
23/09/2016
15.79
 474,460 15.66 16.43 15.21 4,000 2,800 0.0
22/09/2016
15.66
 161,610 15.66 15.98 15.08 0 4,270 -0.1
21/09/2016
15.66
 189,110 15.44 16.24 15.44 2,000 1,430 0.0
20/09/2016
15.44
 418,360 14.44 15.44 15.34 3,000 0 0.1
19/09/2016
14.44
 48,300 13.51 14.44 13.48 0 0 0
16/09/2016
13.51
 223,780 13.67 13.99 13.29 0 0 0
15/09/2016
13.67
 191,140 13.86 14.12 13.54 0 18,530 -0.4
14/09/2016
13.86
 304,550 14.44 14.57 13.86 2,000 1,000 0.0
13/09/2016
14.44
 307,800 14.22 15.02 14.12 1,000 1,000 -0.0
12/09/2016
14.22
 352,490 15.28 15.34 14.22 3,000 770 0.1
09/09/2016
15.28
 237,080 15.28 15.92 14.83 1,500 0 0.0
08/09/2016
15.28
 351,660 15.34 15.85 14.76 5,500 10 0.1
07/09/2016
15.34
 908,920 14.38 15.34 14.51 16,500 2,000 0.3
06/09/2016
14.38
 589,760 13.48 14.38 13.48 2,500 3,500 -0.0
05/09/2016
13.48
 389,960 12.65 13.48 11.88 0 7,000 -0.1
01/09/2016
12.65
 582,170 11.88 12.65 12.26 5,000 3,000 0.0
31/08/2016
11.88
 349,630 11.10 11.88 11.43 0 0 0
30/08/2016
11.10
 563,400 11.68 11.68 10.91 3,000 0 0.1
29/08/2016
11.68
 1,113,500 12.52 12.52 11.68 3,000 0 0.1
26/08/2016
12.52
 525,200 12.13 12.97 12.32 5,010 2,190 0.1
25/08/2016
12.13
 114,400 11.36 12.13 12.13 0 0 0
24/08/2016
11.36
 4,070,870 10.66 11.36 9.95 8,500 0 0.2
23/08/2016
10.66
 67,340 11.43 11.43 10.66 0 0 0
22/08/2016
11.43
 4,310 12.26 12.26 11.43 0 0 0
19/08/2016
12.26
 1,360 13.16 13.16 12.26 0 0 0
18/08/2016
13.16
 1,290 14.12 14.12 13.16 0 0 0
17/08/2016
14.12
 11,400 15.15 15.15 14.12 0 0 0
16/08/2016
15.15
 3,580 16.24 16.24 15.15 0 0 0
15/08/2016
16.24
 4,310 17.40 17.40 16.24 0 0 0
12/08/2016
17.40
 40 18.68 18.68 17.40 0 0 0
11/08/2016
18.68
 6,460 20.03 20.03 18.68 0 0 0
10/08/2016
20.03
 1,040 21.50 21.50 20.03 0 0 0
09/08/2016
21.50
 1,100 23.11 23.11 21.50 0 0 0
08/08/2016
23.11
 156,160 24.84 24.84 23.11 0 0 0
05/08/2016
24.84
 1,008,430 26.19 26.19 24.39 0 0 0
04/08/2016
26.19
 230 28.11 28.11 26.19 0 0 0
03/08/2016
28.11
 5,860 30.17 30.17 28.11 0 0 0
02/08/2016
30.17
 33,930 32.42 32.42 30.17 0 0 0
01/08/2016
32.42
 120,240 34.02 34.02 31.65 400 0 0.0
29/07/2016
34.02
 115,000 34.66 35.63 34.02 1,000 0 0.1
28/07/2016
34.66
 127,700 34.02 34.66 32.74 1,090 0 0.1
27/07/2016
34.02
 376,610 33.38 34.66 31.07 400 0 0.0
26/07/2016
33.38
 148,360 35.63 35.63 33.38 0 0 0
25/07/2016
35.63
 9,990 38.19 38.19 35.63 0 0 0
22/07/2016
38.19
 1,200 40.76 40.76 38.19 0 0 0
21/07/2016
40.76
 26,670 43.65 43.65 40.76 0 0 0
20/07/2016
43.65
 124,590 46.86 46.86 43.65 0 1,200 -0.1
19/07/2016
46.86
 167,690 48.78 48.78 45.57 5,000 500 0.3
18/07/2016
48.78
 180,460 48.78 49.10 46.54 0 0 0
15/07/2016
48.78
 218,710 48.78 49.10 45.57 100 0 0.0
14/07/2016
48.78
 251,940 50.07 50.39 46.86 0 200 -0.0
13/07/2016
50.07
 392,520 49.75 52.64 49.43 100 0 0.0
12/07/2016
49.75
 463,250 46.54 49.75 43.33 200 140 0.0
11/07/2016
46.54
 342,870 49.75 52.64 46.54 390 100 0.0
08/07/2016
49.75
 495,900 46.54 49.75 47.18 200 0 0.0
07/07/2016
46.54
 335,760 43.65 46.54 44.29 320 720 -0.0
06/07/2016
43.65
 412,740 41.08 43.65 41.08 430 0 0.0
05/07/2016
41.08
 169,700 40.44 41.40 40.44 100 0 0.0
04/07/2016
40.44
 394,900 40.12 41.08 40.12 100 0 0.0
01/07/2016
40.12
 190,590 38.51 40.76 38.51 100 0 0.0
30/06/2016
38.51
 111,670 38.83 39.16 38.51 0 0 0
29/06/2016
38.83
 165,740 37.87 38.83 37.55 0 0 0
28/06/2016
37.87
 133,280 38.83 39.16 37.87 0 0 0
27/06/2016
38.83
 99,090 38.83 39.16 38.19 0 0 0
24/06/2016
38.83
 235,890 37.87 38.83 35.30 0 0 0
23/06/2016
37.87
 276,240 37.87 37.87 36.59 0 0 0
22/06/2016
37.87
 129,130 37.55 37.87 37.23 0 0 0
21/06/2016
37.55
 191,530 37.23 37.55 36.91 0 20 -0.0
20/06/2016
37.23
 230,320 36.59 37.23 35.95 0 0 0
17/06/2016
36.59
 86,700 35.63 36.59 34.66 0 0 0
16/06/2016
35.63
 140,600 34.02 35.63 34.02 700 0 0.0
15/06/2016
34.02
 163,310 34.02 34.34 33.38 0 0 0
14/06/2016
34.02
 131,530 33.70 34.02 33.38 0 0 0
13/06/2016
33.70
 153,890 33.38 33.70 32.09 720 0 0.0
10/06/2016
33.38
 186,150 32.74 33.38 32.42 0 0 0
09/06/2016
32.74
 126,660 32.74 33.06 32.09 1,000 0 0.1
08/06/2016
32.74
 95,270 32.09 32.74 32.09 0 0 0
07/06/2016
32.09
 209,880 30.75 32.09 30.75 0 0 0
06/06/2016
30.75
 145,590 30.68 31.13 30.36 0 200 -0.0
03/06/2016
30.68
 144,950 30.49 30.75 30.10 0 0 0
02/06/2016
30.49
 201,320 29.53 30.49 28.95 0 4,400 -0.2
01/06/2016
29.53
 185,040 28.76 29.53 28.37 0 0 0
31/05/2016
28.76
 150,450 28.89 28.89 26.96 0 0 0
30/05/2016
28.89
 191,200 28.76 29.08 28.82 100 0 0.0
27/05/2016
28.76
 241,210 28.50 28.89 28.44 100 0 0.0
26/05/2016
28.50
 330,180 27.67 28.56 27.60 100 0 0.0
25/05/2016
27.67
 137,880 28.69 28.69 27.67 0 0 0
24/05/2016
28.69
 126,290 29.01 29.33 28.69 0 0 0
23/05/2016
29.01
 123,350 29.66 29.66 28.76 0 0 0
20/05/2016
29.66
 187,180 29.08 30.04 28.89 0 0 0
19/05/2016
29.08
 87,170 28.24 29.40 28.24 500 0 0.0
18/05/2016
28.24
 386,620 27.47 28.31 27.47 0 96,670 -4.2
17/05/2016
27.47
 205,460 27.47 27.73 27.28 0 39,000 -1.7
16/05/2016
27.47
 112,530 27.60 27.60 27.22 0 19,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |