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)
15/04/2016
21.82
 489,400 20.73 21.82 20.54 500 0 0.0
14/04/2016
20.54
 224,090 20.60 20.60 20.35 0 0 0
13/04/2016
20.73
 204,970 20.73 20.73 19.83 0 0 0
12/04/2016
20.54
 264,520 20.80 20.80 20.54 0 0 0
11/04/2016
20.80
 214,410 20.73 21.05 20.73 0 0 0
08/04/2016
20.73
 184,050 20.54 20.73 20.41 0 0 0
07/04/2016
20.73
 52,690 20.73 20.73 20.41 0 0 0
06/04/2016
20.73
 52,760 20.86 20.93 20.67 0 0 0
05/04/2016
20.99
 32,440 21.05 21.05 20.86 0 0 0
04/04/2016
21.05
 92,570 20.93 21.18 20.73 0 0 0
01/04/2016
20.93
 103,050 20.16 20.93 19.90 0 0 0
31/03/2016
20.22
 223,930 20.35 20.41 19.83 0 500 0.0
30/03/2016
20.48
 119,130 20.80 20.80 20.48 0 0 0
29/03/2016
20.80
 161,900 20.86 21.05 20.67 0 0 0
28/03/2016
20.93
 75,420 21.05 21.12 20.93 0 0 0
25/03/2016
21.12
 146,390 21.31 21.63 21.12 0 2,000 -0.1
24/03/2016
21.44
 72,040 21.12 21.44 20.99 0 0 0
23/03/2016
21.12
 71,320 20.99 21.25 20.99 0 0 0
22/03/2016
21.12
 79,470 20.54 21.18 20.54 0 2,000 -0.1
21/03/2016
20.54
 91,990 21.18 21.18 20.54 0 0 0
18/03/2016
21.38
 77,220 21.50 21.50 20.99 0 0 0
17/03/2016
21.50
 150,980 21.50 21.50 20.99 0 2,500 -0.1
16/03/2016
21.38
 114,090 21.50 21.57 21.12 0 3,000 -0.1
15/03/2016
21.57
 57,850 21.82 21.82 21.57 0 3,000 -0.1
14/03/2016
21.82
 73,900 22.15 22.15 21.44 0 0 0
11/03/2016
21.76
 172,780 21.18 21.76 21.12 0 1,000 0.0
10/03/2016
21.38
 242,010 21.31 21.38 21.05 0 600 0.0
09/03/2016
21.18
 145,710 21.25 21.31 20.93 0 0 0
08/03/2016
21.18
 208,260 21.76 21.76 20.35 0 1,000 0.0
07/03/2016
21.76
 238,660 21.76 21.76 21.05 2,000 1,000 0.0
04/03/2016
21.50
 216,390 21.82 22.15 21.44 0 0 0
03/03/2016
21.82
 158,370 21.82 22.47 21.82 4,000 0 0.1
02/03/2016
22.47
 204,940 21.38 22.47 21.38 0 0 0
01/03/2016
21.82
 247,330 21.18 21.82 20.86 0 0 0
29/02/2016
20.86
 158,220 20.54 20.86 20.41 0 4,000 -0.1
26/02/2016
20.54
 168,980 19.96 20.86 19.96 0 0 0
25/02/2016
19.96
 276,550 21.44 21.44 19.96 2,400 0 0.1
24/02/2016
21.18
 440,210 19.64 21.18 19.26 5,000 3,470 0.0
23/02/2016
19.90
 203,400 21.18 21.18 19.90 0 0 0
22/02/2016
20.22
 243,740 19.64 20.22 19.32 0 0 0
19/02/2016
19.71
 238,040 19.83 19.90 19.58 0 0 0
18/02/2016
19.83
 196,020 19.39 19.83 19.13 700 0 0.0
17/02/2016
19.19
 130,000 18.61 19.19 18.29 0 0 0
16/02/2016
18.36
 142,530 18.17 18.49 18.17 0 0 0
15/02/2016
18.29
 82,900 17.97 18.29 17.72 700 0 0.0
05/02/2016
17.97
 205,300 16.95 17.97 16.88 9,000 110 0.2
04/02/2016
16.88
 159,950 16.56 17.01 16.56 0 0 0
03/02/2016
16.56
 79,650 16.69 16.75 16.43 0 0 0
02/02/2016
16.75
 185,690 16.75 17.20 16.69 0 0 0
01/02/2016
16.82
 115,430 16.69 16.82 16.56 600 500 0.0
29/01/2016
16.69
 213,650 15.60 16.69 15.41 0 3,800 -0.1
28/01/2016
15.73
 323,020 15.85 16.05 15.41 0 0 0
27/01/2016
16.05
 184,340 16.30 16.43 16.05 470 0 0.0
26/01/2016
16.30
 375,940 16.30 16.30 15.41 0 0 0
25/01/2016
16.30
 252,900 15.92 16.43 15.92 3,620 0 0.1
22/01/2016
16.05
 314,950 15.41 16.05 14.76 180 0 0.0
21/01/2016
15.08
 140,650 14.76 15.08 14.76 0 0 0
20/01/2016
14.76
 168,860 14.19 14.76 13.99 1,000 0 0.0
19/01/2016
14.19
 200,530 13.16 14.19 13.09 0 0 0
18/01/2016
13.29
 373,860 13.16 13.29 12.71 0 4,500 -0.1
15/01/2016
13.61
 343,220 13.93 13.93 12.97 0 42,190 -0.9
14/01/2016
13.93
 188,760 14.38 14.38 13.74 0 5,700 -0.1
13/01/2016
14.38
 307,930 13.86 14.57 13.86 0 0 0
12/01/2016
13.80
 701,270 13.16 13.80 13.16 5,000 0 0.1
11/01/2016
14.12
 664,280 15.02 15.08 14.12 0 41,970 -0.9
08/01/2016
15.15
 289,370 15.41 15.53 15.15 0 7,000 -0.2
07/01/2016
15.41
 513,140 15.41 15.53 14.31 500 0 0.0
06/01/2016
15.08
 460,270 14.25 15.21 14.25 1,000 1,100 0.0
05/01/2016
14.25
 337,150 13.48 14.25 13.48 0 0 0
04/01/2016
13.48
 360,690 13.48 13.54 12.84 0 5,000 -0.1
31/12/2015
12.97
 213,760 12.84 13.03 12.20 1,600 2,900 0.0
30/12/2015
12.20
 213,120 12.20 12.20 11.36 13,000 0 0.2
29/12/2015
11.55
 504,770 11.30 11.55 10.91 0 0 0
28/12/2015
11.30
 283,560 11.04 11.55 11.04 3,000 0 0.1
25/12/2015
11.10
 389,600 10.66 11.23 10.59 30,830 100 0.5
24/12/2015
10.72
 320,960 10.27 10.72 10.14 2,600 0 0.0
23/12/2015
10.27
 311,860 10.14 10.27 9.95 3,500 0 0.1
22/12/2015
10.08
 531,040 9.95 10.14 9.82 22,000 0 0.3
21/12/2015
9.69
 345,880 9.18 9.82 9.18 0 0 0
18/12/2015
9.31
 387,780 9.11 9.37 9.05 0 0 0
17/12/2015
9.18
 271,230 9.18 9.56 8.86 0 0 0
16/12/2015
9.18
 451,830 8.67 9.18 8.67 0 4,500 -0.1
15/12/2015
8.79
 456,820 8.28 8.79 8.22 0 9,000 -0.1
14/12/2015
8.28
 230,020 8.28 8.34 8.09 0 9,000 -0.1
11/12/2015
8.28
 139,970 8.41 8.60 8.28 0 6,000 -0.1
10/12/2015
8.47
 400,140 8.54 8.60 8.02 0 6,000 -0.1
09/12/2015
8.47
 386,350 8.15 8.67 8.15 0 320 0.0
08/12/2015
8.15
 165,230 7.70 8.22 7.57 0 0 0
07/12/2015
7.70
 250,420 7.38 7.70 7.32 0 0 0
04/12/2015
7.32
 239,070 7.45 7.45 7.06 0 0 0
03/12/2015
7.19
 387,350 6.68 7.19 6.68 0 0 0
02/12/2015
6.74
 159,730 6.74 7.00 6.74 0 0 0
01/12/2015
6.93
 212,080 7.00 7.06 6.74 0 0 0
30/11/2015
7.00
 288,230 7.06 7.06 6.74 0 0 0
27/11/2015
7.19
 254,210 7.06 7.19 6.87 0 0 0
26/11/2015
7.06
 275,980 7.19 7.25 7.00 0 0 0
25/11/2015
7.19
 528,660 7.00 7.19 6.68 0 0 0
24/11/2015
7.00
 346,320 6.74 7.00 6.68 0 0 0
23/11/2015
6.74
 533,730 6.23 6.74 6.23 0 0 0
20/11/2015
6.35
 403,160 6.23 6.35 6.03 0 0 0

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