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)
08/09/2016
15.28
 351,660 15.08 15.85 14.76 5,500 10 0.1
07/09/2016
15.34
 908,920 14.70 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 12.39 12.65 12.26 5,000 3,000 0.0
31/08/2016
11.88
 349,630 11.55 11.88 11.43 0 0 0
30/08/2016
11.10
 563,400 10.91 11.49 10.91 3,000 0 0.1
29/08/2016
11.68
 1,113,500 11.68 12.20 11.68 3,000 0 0.1
26/08/2016
12.52
 525,200 12.97 12.97 12.32 5,010 2,190 0.1
25/08/2016
12.13
 114,400 12.13 12.13 12.13 0 0 0
24/08/2016
11.36
 4,070,870 9.95 11.36 9.95 8,500 0 0.2
23/08/2016
10.66
 67,340 10.66 10.66 10.66 0 0 0
22/08/2016
11.43
 4,310 11.43 11.43 11.43 0 0 0
19/08/2016
12.26
 1,360 12.26 12.26 12.26 0 0 0
18/08/2016
13.16
 1,290 13.16 13.16 13.16 0 0 0
17/08/2016
14.12
 11,400 14.12 14.12 14.12 0 0 0
16/08/2016
15.15
 3,580 15.41 15.41 15.15 0 0 0
15/08/2016
16.24
 4,310 16.24 16.24 16.24 0 0 0
12/08/2016
17.40
 40 17.40 17.40 17.40 0 0 0
11/08/2016
18.68
 6,460 18.68 18.68 18.68 0 0 0
10/08/2016
20.03
 1,040 20.03 20.03 20.03 0 0 0
09/08/2016
21.50
 1,100 21.50 21.50 21.50 0 0 0
08/08/2016
23.11
 156,160 23.11 23.11 23.11 0 0 0
05/08/2016
24.84
 1,008,430 24.39 24.84 24.39 0 0 0
04/08/2016
26.19
 230 26.19 26.19 26.19 0 0 0
03/08/2016
28.11
 5,860 28.11 28.11 28.11 0 0 0
02/08/2016
30.17
 33,930 30.81 30.81 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 35.30 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 34.02 34.66 31.07 400 0 0.0
26/07/2016
33.38
 148,360 33.38 33.38 33.38 0 0 0
25/07/2016
35.63
 9,990 35.63 35.63 35.63 0 0 0
22/07/2016
38.19
 1,200 38.19 38.19 38.19 0 0 0
21/07/2016
40.76
 26,670 40.76 40.76 40.76 0 0 0
20/07/2016
43.65
 124,590 45.57 45.57 43.65 0 1,200 -0.1
19/07/2016
46.86
 167,690 48.14 48.46 45.57 5,000 500 0.3
18/07/2016
48.78
 180,460 48.14 49.10 46.54 0 0 0
15/07/2016
48.78
 218,710 48.46 49.10 45.57 100 0 0.0
14/07/2016
48.78
 251,940 49.43 50.39 46.86 0 200 0.0
13/07/2016
50.07
 392,520 50.71 52.64 49.43 100 0 0.0
12/07/2016
49.75
 463,250 44.93 49.75 43.33 200 140 0.0
11/07/2016
46.54
 342,870 50.39 52.64 46.54 390 100 0.0
08/07/2016
49.75
 495,900 48.14 49.75 47.18 200 0 0.0
07/07/2016
46.54
 335,760 44.29 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 40.76 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 38.83 40.76 38.51 100 0 0.0
30/06/2016
38.51
 111,670 39.16 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 38.51 39.16 37.87 0 0 0
27/06/2016
38.83
 99,090 38.51 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 37.55 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 35.30 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 33.06 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 30.81 32.09 30.75 0 0 0
06/06/2016
30.75
 145,590 30.62 31.13 30.36 0 200 0.0
03/06/2016
30.68
 144,950 30.10 30.75 30.10 0 0 0
02/06/2016
30.49
 201,320 29.01 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 29.08 29.08 28.82 100 0 0.0
27/05/2016
28.76
 241,210 28.44 28.89 28.44 100 0 0.0
26/05/2016
28.50
 330,180 27.60 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 29.53 29.53 28.76 0 0 0
20/05/2016
29.66
 187,180 29.27 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 27.28 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
13/05/2016
27.60
 125,900 27.60 28.05 27.60 0 36,510 -1.6
12/05/2016
27.60
 76,160 27.60 27.73 27.60 0 23,820 -1.0
11/05/2016
27.60
 175,650 26.90 28.11 26.90 0 91,380 -3.9
10/05/2016
27.09
 206,520 25.48 27.09 25.48 0 62,170 -2.6
09/05/2016
26.96
 153,120 28.37 28.37 26.96 0 15,000 -0.6
06/05/2016
28.56
 309,530 28.95 29.01 28.11 0 45,850 -2.0
05/05/2016
28.95
 181,720 29.21 29.33 28.95 0 22,000 -1.0
04/05/2016
29.33
 160,390 29.14 29.33 28.82 0 0 0
29/04/2016
29.08
 249,560 28.31 29.33 28.31 0 0 0
28/04/2016
28.50
 100,160 28.56 28.69 28.18 300 0 0.0
27/04/2016
28.50
 394,760 26.57 28.63 24.91 0 480 0.0
26/04/2016
26.77
 192,460 26.38 27.28 26.38 0 0 0
25/04/2016
27.28
 274,700 26.25 27.28 25.93 340 0 0.0
22/04/2016
26.25
 209,090 24.84 26.25 24.78 420 0 0.0
21/04/2016
24.91
 144,610 24.71 24.91 24.14 0 0 0
20/04/2016
23.56
 297,320 22.15 23.56 22.02 0 0 0
19/04/2016
22.02
 285,060 21.89 22.27 21.89 480 0 0.0

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