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)
19/11/2015
6.23
 459,750 5.91 6.23 5.91 0 0 0
18/11/2015
5.84
 235,070 5.78 5.91 5.71 0 0 0
17/11/2015
5.78
 168,780 5.65 5.84 5.58 0 0 0
16/11/2015
5.52
 393,390 5.20 5.52 5.14 0 0 0
13/11/2015
5.20
 62,800 5.14 5.20 5.14 0 0 0
12/11/2015
5.14
 183,350 5.14 5.20 5.01 0 0 0
11/11/2015
5.14
 63,570 5.07 5.14 5.07 0 0 0
10/11/2015
5.07
 162,010 5.14 5.14 5.07 0 0 0
09/11/2015
5.14
 65,500 5.20 5.20 5.07 0 0 0
06/11/2015
5.14
 204,940 5.20 5.20 5.07 0 0 0
05/11/2015
5.26
 84,030 5.20 5.26 5.14 0 0 0
04/11/2015
5.14
 343,290 4.94 5.20 4.94 0 0 0
03/11/2015
4.94
 331,660 4.88 5.07 4.88 0 0 0
02/11/2015
4.94
 233,360 5.14 5.14 4.94 0 0 0
30/10/2015
5.20
 124,850 5.20 5.20 5.07 0 0 0
29/10/2015
5.14
 385,590 5.26 5.26 5.14 0 0 0
28/10/2015
5.26
 168,210 5.33 5.39 5.20 0 0 0
27/10/2015
5.33
 117,430 5.20 5.33 5.14 0 0 0
26/10/2015
5.20
 90,820 5.26 5.33 5.20 0 0 0
23/10/2015
5.26
 145,270 5.14 5.26 5.14 0 0 0
22/10/2015
5.14
 75,270 5.20 5.26 5.14 0 0 0
21/10/2015
5.20
 192,910 5.20 5.20 5.07 0 0 0
20/10/2015
5.20
 217,470 5.26 5.26 5.14 0 0 0
19/10/2015
5.26
 129,380 5.33 5.33 5.20 0 0 0
16/10/2015
5.33
 118,160 5.33 5.39 5.20 0 0 0
15/10/2015
5.26
 136,250 5.14 5.26 5.14 0 0 0
14/10/2015
5.20
 102,470 5.20 5.26 5.14 0 0 0
13/10/2015
5.26
 147,570 5.14 5.26 5.07 0 1,000 0.0
12/10/2015
5.14
 178,830 5.01 5.14 4.88 0 0 0
09/10/2015
5.07
 530,940 5.26 5.26 5.01 0 300 0.0
08/10/2015
5.26
 254,090 5.07 5.26 5.01 0 0 0
07/10/2015
5.01
 303,650 4.88 5.01 4.81 0 0 0
06/10/2015
4.88
 222,810 4.88 4.88 4.69 0 0 0
05/10/2015
4.75
 105,280 4.62 4.94 4.62 1,000 0 0.0
02/10/2015
4.62
 298,510 4.62 4.69 4.56 0 0 0
01/10/2015
4.62
 63,790 4.49 4.62 4.49 0 0 0
30/09/2015
4.49
 60,330 4.56 4.62 4.49 0 0 0
29/09/2015
4.49
 192,530 4.49 4.56 4.43 0 0 0
28/09/2015
4.62
 236,600 4.56 4.62 4.36 0 0 0
25/09/2015
4.62
 313,850 4.56 4.62 4.49 0 0 0
24/09/2015
4.56
 351,630 4.69 4.69 4.43 0 0 0
23/09/2015
4.69
 242,080 4.75 4.75 4.56 0 0 0
22/09/2015
4.62
 496,790 4.43 4.62 4.43 0 0 0
21/09/2015
4.36
 364,740 4.36 4.43 4.11 0 0 0
18/09/2015
4.17
 170,680 4.04 4.24 4.04 0 0 0
17/09/2015
4.04
 73,300 3.92 4.04 3.92 0 0 0
16/09/2015
3.85
 128,320 3.92 3.98 3.85 0 0 0
15/09/2015
3.98
 93,470 3.98 3.98 3.98 0 0 0
14/09/2015
3.98
 128,620 3.98 4.04 3.92 0 0 0
11/09/2015
4.04
 104,830 3.98 4.11 3.98 0 0 0
10/09/2015
4.04
 15,280 3.92 4.04 3.85 0 0 0
09/09/2015
3.98
 61,830 4.04 4.04 3.98 0 0 0
08/09/2015
4.04
 44,380 4.04 4.04 3.98 0 0 0
07/09/2015
4.04
 110,190 3.98 4.04 3.92 0 0 0
04/09/2015
4.04
 65,590 3.92 4.04 3.92 0 0 0
03/09/2015
3.92
 172,110 3.72 3.92 3.72 0 0 0
01/09/2015
3.72
 46,320 3.66 3.79 3.66 0 0 0
31/08/2015
3.66
 8,240 3.66 3.72 3.66 0 0 0
28/08/2015
3.72
 30,980 3.72 3.72 3.66 0 0 0
27/08/2015
3.72
 30,000 3.79 3.79 3.72 0 0 0
26/08/2015
3.72
 10,030 3.66 3.72 3.59 0 0 0
25/08/2015
3.59
 56,000 3.59 3.66 3.47 0 0 0
24/08/2015
3.66
 78,320 3.66 3.66 3.47 0 0 0
21/08/2015
3.66
 35,190 3.72 3.72 3.53 0 0 0
20/08/2015
3.72
 15,190 3.72 3.79 3.66 0 0 0
19/08/2015
3.79
 47,860 3.79 3.79 3.66 0 0 0
18/08/2015
3.79
 37,660 3.66 3.79 3.66 0 0 0
17/08/2015
3.79
 80,050 3.79 3.92 3.66 0 5,820 0.0
14/08/2015
3.79
 67,170 3.85 3.85 3.72 0 0 0
13/08/2015
3.79
 4,150 3.59 3.85 3.53 0 0 0
12/08/2015
3.79
 249,100 3.85 3.85 3.72 0 0 0
11/08/2015
3.98
 100,170 3.79 3.98 3.72 0 0 0
10/08/2015
3.85
 124,790 3.85 3.85 3.79 0 0 0
07/08/2015
3.85
 18,720 3.92 3.92 3.85 0 0 0
06/08/2015
3.98
 52,360 3.98 3.98 3.85 0 0 0
05/08/2015
3.98
 42,540 3.98 4.04 3.92 0 0 0
04/08/2015
4.04
 85,810 3.98 4.04 3.92 0 0 0
03/08/2015
3.92
 18,980 4.04 4.04 3.85 2,270 0 0.0
31/07/2015
4.04
 23,970 3.92 4.04 3.85 3,550 0 0.0
30/07/2015
3.92
 95,860 3.98 4.04 3.72 0 0 0
29/07/2015
3.98
 21,680 4.04 4.04 3.92 0 0 0
28/07/2015
3.92
 92,910 4.11 4.11 3.92 0 0 0
27/07/2015
4.04
 83,980 3.98 4.11 3.98 0 0 0
24/07/2015
3.92
 38,630 3.92 4.04 3.85 0 0 0
23/07/2015
3.85
 55,490 3.98 4.04 3.85 0 0 0
22/07/2015
3.98
 44,440 3.92 3.98 3.92 0 0 0
21/07/2015
3.98
 60,070 3.92 4.11 3.92 0 0 0
20/07/2015
3.92
 39,020 3.92 3.92 3.85 0 0 0
17/07/2015
3.92
 37,350 4.11 4.11 3.92 0 0 0
16/07/2015
4.11
 77,120 3.79 4.11 3.79 0 0 0
15/07/2015
3.85
 42,100 3.98 4.04 3.85 0 0 0
14/07/2015
4.11
 81,910 4.11 4.11 3.85 0 0 0
13/07/2015
4.11
 118,580 4.11 4.17 4.04 0 0 0
10/07/2015
4.11
 28,080 4.04 4.11 4.04 0 0 0
09/07/2015
4.11
 65,750 3.98 4.11 3.92 0 0 0
08/07/2015
4.04
 15,770 4.11 4.11 3.98 0 0 0
07/07/2015
3.98
 70,250 4.17 4.17 3.98 0 0 0
06/07/2015
4.17
 33,560 4.11 4.24 4.04 0 0 0
03/07/2015
4.17
 52,730 4.17 4.17 4.17 0 0 0
02/07/2015
4.17
 123,460 4.17 4.17 4.04 0 0 0

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