CTCP DRH Holdings (drh)

1.90
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
(2024-10-28) 		0 0% 0 0 0
1.90
1.90
1.90
2 tháng
(2024-09-30) 		0 0% 0 0 0
1.90
1.90
1.90
3 tháng
(2024-08-29) 		-0.49 -20.50% 11,197,400 -35,600 -0.1
1.78
2.39
1.90
6 tháng
(2024-05-31) 		-1.71 -47.37% 43,841,700 -97,300 -0.4
1.78
3.68
1.90
12 tháng
(2023-12-04) 		-3.12 -62.15% 189,331,100 -189,089 -1.0
1.78
5.26
1.90
24 tháng
(2022-12-08) 		-2.40 -55.81% 1,117,346,800 -160,101 -0.6
1.78
7.91
1.90
36 tháng
(2021-12-13) 		-15.32 -88.96% 1,569,217,200 569,769 3.6
1.78
28.50
1.90
60 tháng
(2019-12-24) 		-1.58 -45.43% 2,344,761,390 -99,241 -12.7
1.78
28.50
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2015
3.59
 61,390 3.66 3.72 3.53 0 0 0
22/04/2015
3.66
 147,890 3.79 3.79 3.59 0 0 0
21/04/2015
3.79
 46,340 3.85 3.85 3.72 0 0 0
20/04/2015
3.85
 440 3.85 3.85 3.79 0 0 0
17/04/2015
3.85
 160,270 3.72 3.85 3.72 0 110 -0.0
16/04/2015
3.72
 189,780 3.85 3.98 3.72 0 0 0
15/04/2015
3.85
 53,730 3.98 3.98 3.85 0 0 0
14/04/2015
3.98
 64,310 3.92 3.98 3.85 0 0 0
13/04/2015
3.92
 172,790 3.92 4.04 3.92 0 0 0
10/04/2015
3.92
 70,840 3.98 3.98 3.85 0 0 0
09/04/2015
3.98
 59,290 3.92 3.98 3.85 0 0 0
08/04/2015
3.92
 24,100 3.92 3.92 3.85 0 0 0
07/04/2015
3.92
 49,680 3.72 3.98 3.72 0 21,300 -0.1
06/04/2015
3.72
 67,560 3.85 3.85 3.72 0 38,300 -0.2
03/04/2015
3.85
 140,640 3.85 3.85 3.85 0 71,080 -0.4
02/04/2015
3.85
 171,900 3.79 3.92 3.72 0 50,010 -0.3
01/04/2015
3.79
 88,530 3.79 3.79 3.53 0 0 0
31/03/2015
3.79
 96,300 3.72 3.79 3.59 0 0 0
30/03/2015
3.72
 84,590 3.79 3.85 3.72 0 21,500 -0.1
27/03/2015
3.79
 137,190 3.85 3.98 3.79 0 63,000 -0.4
26/03/2015
3.85
 150,060 3.79 3.92 3.72 0 75,000 -0.5
25/03/2015
3.79
 132,600 3.85 3.92 3.79 0 15,010 -0.1
24/03/2015
3.85
 140,390 3.92 3.98 3.79 0 15,010 -0.1
23/03/2015
3.92
 174,660 4.04 4.04 3.92 0 40,000 -0.3
20/03/2015
4.04
 116,590 4.04 4.04 4.04 0 82,570 -0.5
19/03/2015
4.04
 210,380 4.04 4.11 3.98 0 101,340 -0.6
18/03/2015
4.04
 187,980 4.11 4.11 3.98 0 43,790 -0.3
17/03/2015
4.11
 84,510 4.11 4.11 3.98 0 24,470 -0.2
16/03/2015
4.11
 84,580 4.11 4.17 4.04 0 30 -0.0
13/03/2015
4.11
 330,420 3.98 4.17 3.92 0 0 0
12/03/2015
3.98
 83,610 3.85 4.04 3.85 0 0 0
11/03/2015
3.85
 140,010 4.04 4.04 3.85 0 0 0
10/03/2015
4.04
 94,170 4.11 4.17 3.98 0 530 -0.0
09/03/2015
4.11
 144,170 4.04 4.17 4.04 0 16,190 -0.1
06/03/2015
4.04
 373,370 3.79 4.04 3.79 0 0 0
05/03/2015
3.79
 145,020 3.85 3.92 3.79 0 13,810 -0.1
04/03/2015
3.85
 84,400 3.79 3.85 3.79 0 10,000 -0.1
03/03/2015
3.79
 104,810 3.79 3.85 3.72 0 20,150 -0.1
02/03/2015
3.79
 110,430 3.79 3.79 3.72 0 54,850 -0.3
27/02/2015
3.79
 84,360 3.92 3.92 3.79 0 10,000 -0.1
26/02/2015
3.92
 125,950 3.79 3.98 3.72 0 0 0
25/02/2015
3.79
 57,320 3.85 3.85 3.72 0 0 0
24/02/2015
3.85
 91,500 3.66 3.85 3.66 0 0 0
13/02/2015
3.66
 126,260 3.79 3.85 3.66 0 32,390 -0.2
12/02/2015
3.79
 112,990 3.79 3.85 3.72 0 2,610 -0.0
11/02/2015
3.79
 45,230 3.85 3.85 3.79 0 0 0
10/02/2015
3.85
 121,360 3.72 3.92 3.85 0 5,000 -0.0
09/02/2015
3.72
 124,670 3.53 3.72 3.66 0 30,700 -0.2
06/02/2015
3.53
 71,480 3.47 3.66 3.47 700 29,980 -0.2
05/02/2015
3.47
 76,080 3.53 3.59 3.40 0 15,020 -0.1
04/02/2015
3.53
 47,480 3.53 3.59 3.40 0 15,000 -0.1
03/02/2015
3.53
 144,130 3.66 3.79 3.53 0 0 0
02/02/2015
3.66
 88,100 3.85 3.85 3.59 0 0 0
30/01/2015
3.85
 134,900 3.92 3.98 3.79 0 0 0
29/01/2015
3.92
 28,320 3.85 3.98 3.85 0 8,160 -0.0
28/01/2015
3.85
 111,380 3.98 3.98 3.85 0 0 0
27/01/2015
3.98
 205,460 3.92 4.11 3.92 0 0 0
26/01/2015
3.92
 65,620 3.92 3.98 3.85 0 12,480 -0.1
23/01/2015
3.92
 224,930 3.85 4.04 3.79 0 8,890 -0.1
22/01/2015
3.85
 121,310 3.98 4.11 3.85 300 0 0.0
21/01/2015
3.98
 275,240 3.72 3.98 3.92 0 0 0
20/01/2015
3.72
 196,960 3.53 3.72 3.66 0 0 0
19/01/2015
3.53
 150,210 3.72 3.79 3.53 0 0 0
16/01/2015
3.72
 23,480 3.92 3.92 3.72 0 640 -0.0
15/01/2015
3.92
 31,260 3.85 3.92 3.85 0 0 0
14/01/2015
3.85
 150,430 3.98 4.04 3.85 14,900 40,000 -0.2
13/01/2015
3.98
 145,250 3.85 3.98 3.79 2,760 30,000 -0.2
12/01/2015
3.85
 132,670 3.92 3.98 3.85 10 10,940 -0.1
09/01/2015
3.92
 169,150 3.79 3.98 3.79 0 20,000 -0.1
08/01/2015
3.79
 104,930 3.79 3.92 3.72 9,690 0 0.1
07/01/2015
3.79
 103,050 3.85 3.92 3.79 30,500 50,000 -0.1
06/01/2015
3.85
 210,960 3.79 3.92 3.59 0 0 0
05/01/2015
3.79
 146,650 3.72 3.92 3.79 7,910 20,000 -0.1
31/12/2014
3.72
 337,650 3.53 3.72 3.40 68,000 12,380 0.3
30/12/2014
3.53
 272,680 3.40 3.53 3.21 0 10,000 -0.1
29/12/2014
3.40
 277,120 3.59 3.59 3.40 28,180 0 0.1
26/12/2014
3.59
 298,180 3.79 3.85 3.53 32,380 0 0.2
25/12/2014
3.79
 74,580 4.04 4.04 3.79 0 0 0
24/12/2014
4.04
 80,460 3.92 4.04 3.85 0 0 0
23/12/2014
3.92
 155,900 3.98 4.04 3.85 12,900 0 0.1
22/12/2014
3.98
 165,580 3.85 4.04 3.85 23,010 0 0.1
19/12/2014
3.85
 360,490 4.04 4.04 3.79 0 0 0
18/12/2014
4.04
 158,610 4.11 4.17 4.04 7,000 0 0.0
17/12/2014
4.11
 326,670 4.17 4.24 3.92 10,000 21,670 -0.1
16/12/2014
4.17
 280,770 4.17 4.36 4.04 5,510 0 0.0
15/12/2014
4.17
 164,440 3.92 4.17 3.92 0 0 0
12/12/2014
3.92
 285,780 3.98 4.04 3.85 0 0 0
11/12/2014
3.98
 320,470 4.11 4.11 3.92 13,340 0 0.1
10/12/2014
4.11
 530,170 4.04 4.17 3.85 46,330 0 0.3
09/12/2014
4.04
 445,630 4.30 4.30 4.04 0 510 -0.0
08/12/2014
4.30
 781,500 4.49 4.56 4.30 30,090 0 0.2
05/12/2014
4.49
 453,630 4.56 4.56 4.30 35,000 0 0.2
04/12/2014
4.56
 685,630 4.88 4.88 4.56 0 0 0
03/12/2014
4.88
 1,483,270 4.81 5.14 4.69 0 1,000 -0.0
02/12/2014
4.81
 1,197,090 4.56 4.81 4.69 75,000 50,000 0.2
01/12/2014
4.56
 1,009,680 4.30 4.56 4.30 40,000 100,000 -0.4
28/11/2014
4.30
 1,307,420 4.17 4.43 3.98 1,000 0 0.0
27/11/2014
4.17
 734,740 4.04 4.17 3.92 0 18,000 -0.1
26/11/2014
4.04
 1,642,510 3.85 4.11 3.98 0 120,000 -0.8
25/11/2014
3.85
 927,310 3.66 3.85 3.66 0 100,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |