CTCP DRH Holdings (drh)

2.40
-0.16
(-6.25%)
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
(2025-11-12) 		0.16 6.67% 10,107,500 26,300 0.1
2.30
2.56
2.40
2 tháng
(2025-10-13) 		0.28 12.28% 22,636,200 -77,200 -0.2
2.05
2.56
2.40
3 tháng
(2025-09-15) 		-0.47 -15.51% 38,868,500 241,100 0.8
2.05
3.03
2.40
6 tháng
(2025-06-16) 		-0.19 -6.91% 154,608,800 1,382,400 6.1
2.05
3.95
2.40
12 tháng
(2024-12-17) 		0.66 34.74% 203,067,500 1,520,318 6.4
1.77
3.95
2.40
24 tháng
(2023-12-25) 		-2.37 -48.07% 372,705,500 1,525,429 6.5
1.77
5.22
2.40
36 tháng
(2022-12-28) 		-1.75 -40.60% 1,280,933,500 1,806,717 7.8
1.77
7.91
2.40
60 tháng
(2021-01-07) 		-6.61 -72.07% 2,190,363,800 946,587 -10.7
1.77
28.50
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2014
2.70
 66,690 2.70 2.76 2.63 0 0 0
26/09/2014
2.70
 48,130 2.70 2.76 2.70 0 0 0
25/09/2014
2.70
 54,780 2.70 2.76 2.70 0 0 0
24/09/2014
2.70
 67,390 2.70 2.76 2.70 0 0 0
23/09/2014
2.70
 130,330 2.70 2.76 2.70 0 0 0
22/09/2014
2.70
 53,140 2.76 2.82 2.70 0 0 0
19/09/2014
2.76
 60,050 2.70 2.76 2.70 0 3,630 -0.0
18/09/2014
2.70
 258,030 2.76 2.82 2.70 0 31,000 -0.1
17/09/2014
2.76
 181,220 2.82 2.82 2.70 0 0 0
16/09/2014
2.82
 188,490 2.82 2.89 2.70 0 0 0
15/09/2014
2.82
 175,520 2.89 2.95 2.76 0 0 0
12/09/2014
2.89
 178,390 2.76 2.95 2.76 0 0 0
11/09/2014
2.76
 151,070 2.82 2.82 2.70 0 0 0
10/09/2014
2.82
 212,530 2.76 2.82 2.63 0 0 0
09/09/2014
2.76
 370,840 2.89 2.95 2.70 0 70,000 -0.3
08/09/2014
2.89
 204,430 3.02 3.02 2.89 0 0 0
05/09/2014
3.02
 160,720 3.02 3.08 2.95 500 0 0.0
04/09/2014
3.02
 242,970 3.02 3.15 2.95 79,270 0 0.4
03/09/2014
3.02
 475,950 2.82 3.02 2.82 26,230 0 0.1
29/08/2014
2.82
 163,250 2.76 2.89 2.70 60,000 0 0.3
28/08/2014
2.76
 133,720 2.76 2.82 2.70 0 0 0
27/08/2014
2.76
 181,390 2.82 2.82 2.70 0 0 0
26/08/2014
2.82
 286,620 2.82 2.95 2.82 0 0 0
25/08/2014
2.82
 403,760 2.70 2.82 2.70 50,000 0 0.2
22/08/2014
2.70
 520,240 2.63 2.76 2.63 80,000 0 0.3
21/08/2014
2.63
 197,810 2.82 2.82 2.63 10,000 0 0.0
20/08/2014
2.82
 302,200 2.70 2.82 2.70 0 0 0
19/08/2014
2.70
 435,900 2.57 2.70 2.57 0 0 0
18/08/2014
2.57
 70,780 2.63 2.63 2.57 0 0 0
15/08/2014
2.63
 54,660 2.57 2.63 2.50 0 10,300 -0.0
14/08/2014
2.57
 37,820 2.63 2.63 2.57 0 15,000 -0.1
13/08/2014
2.63
 36,760 2.57 2.63 2.57 0 5,000 -0.0
12/08/2014
2.57
 60,440 2.63 2.63 2.57 0 0 0
11/08/2014
2.63
 35,950 2.63 2.63 2.57 300 0 0.0
08/08/2014
2.63
 72,420 2.50 2.63 2.57 0 0 0
07/08/2014
2.50
 71,690 2.57 2.57 2.50 0 0 0
06/08/2014
2.57
 152,480 2.63 2.63 2.57 0 0 0
05/08/2014
2.63
 146,660 2.50 2.63 2.50 0 10,500 -0.0
04/08/2014
2.50
 50,840 2.50 2.57 2.50 0 20,500 -0.1
01/08/2014
2.50
 45,550 2.63 2.63 2.50 0 0 0
31/07/2014
2.63
 82,570 2.57 2.63 2.57 0 20,000 -0.1
30/07/2014
2.57
 128,100 2.50 2.63 2.44 1,000 2,390 -0.0
29/07/2014
2.50
 84,070 2.50 2.57 2.44 0 0 0
28/07/2014
2.50
 175,270 2.63 2.63 2.50 0 0 0
25/07/2014
2.63
 101,440 2.70 2.76 2.63 0 0 0
24/07/2014
2.70
 144,700 2.70 2.70 2.63 0 0 0
23/07/2014
2.70
 105,590 2.70 2.70 2.63 10,000 0 0.0
22/07/2014
2.70
 121,290 2.70 2.76 2.70 21,110 0 0.1
21/07/2014
2.70
 150,790 2.63 2.76 2.63 6,280 0 0.0
18/07/2014
2.63
 346,110 2.76 2.76 2.57 0 0 0
17/07/2014
2.76
 107,060 2.76 2.82 2.70 0 3,000 -0.0
16/07/2014
2.76
 127,570 2.89 2.95 2.76 15,000 0 0.1
15/07/2014
2.89
 140,950 2.89 2.95 2.82 0 0 0
14/07/2014
2.89
 158,070 2.89 2.89 2.76 15,000 0 0.1
11/07/2014
2.89
 223,620 3.02 3.02 2.82 0 12,000 -0.1
10/07/2014
3.02
 302,170 2.95 3.15 2.95 0 14,000 -0.1
09/07/2014
2.95
 286,400 2.76 2.95 2.76 28,970 0 0.1
08/07/2014
2.76
 344,900 2.82 2.95 2.70 0 0 0
07/07/2014
2.82
 1,014,550 2.70 2.82 2.70 33,000 48,000 -0.1
04/07/2014
2.70
 200,820 2.57 2.70 2.70 0 0 0
03/07/2014
2.57
 15,280 2.44 2.57 2.57 0 0 0
02/07/2014
2.44
 48,640 2.31 2.44 2.44 0 0 0
01/07/2014
2.31
 97,050 2.18 2.31 2.31 0 0 0
30/06/2014
2.18
 79,320 2.12 2.18 2.05 1,000 0 0.0
27/06/2014
2.12
 110,790 2.25 2.25 2.12 0 0 0
26/06/2014
2.25
 264,230 2.18 2.25 2.12 22,670 0 0.1
25/06/2014
2.18
 34,270 2.18 2.25 2.12 0 0 0
24/06/2014
2.18
 95,040 2.05 2.18 2.05 0 8,490 -0.0
23/06/2014
2.05
 55,190 2.12 2.18 2.05 0 0 0
20/06/2014
2.12
 95,670 2.18 2.25 2.12 0 10,150 -0.0
19/06/2014
2.18
 194,640 2.31 2.31 2.18 0 15,000 -0.1
18/06/2014
2.31
 306,880 2.18 2.31 2.25 33,640 0 0.1
17/06/2014
2.18
 395,720 2.05 2.18 2.05 86,360 0 0.3
16/06/2014
2.05
 82,650 2.05 2.12 1.99 0 0 0
13/06/2014
2.05
 78,790 2.12 2.12 2.05 0 0 0
12/06/2014
2.12
 82,000 2.05 2.12 2.05 0 0 0
11/06/2014
2.05
 76,560 1.99 2.05 1.99 0 2,970 -0.0
10/06/2014
1.99
 98,810 2.05 2.05 1.99 0 17,030 -0.1
09/06/2014
2.05
 68,130 2.12 2.18 1.99 0 0 0
06/06/2014
2.12
 54,690 2.12 2.12 2.05 0 0 0
05/06/2014
2.12
 119,340 2.05 2.12 1.99 0 31,500 -0.1
04/06/2014
2.05
 85,110 2.05 2.12 1.93 0 0 0
03/06/2014
2.05
 31,150 1.99 2.12 2.05 0 0 0
02/06/2014
1.99
 26,760 2.05 2.12 1.99 1,500 0 0.0
30/05/2014
2.05
 190,540 2.18 2.18 2.05 0 0 0
29/05/2014
2.18
 89,890 2.25 2.31 2.12 0 0 0
28/05/2014
2.25
 236,100 2.25 2.31 2.18 20,000 0 0.1
27/05/2014
2.25
 156,460 2.12 2.25 2.12 20,000 0 0.1
26/05/2014
2.12
 63,600 2.12 2.18 1.99 0 10,000 -0.0
23/05/2014
2.12
 414,400 1.99 2.12 2.05 29,210 0 0.1
22/05/2014
1.99
 55,570 1.86 1.99 1.99 14,650 0 0.0
21/05/2014
1.86
 880 1.80 1.86 1.86 0 0 0
20/05/2014
1.80
 15,330 1.73 1.80 1.80 0 0 0
19/05/2014
1.73
 63,900 1.67 1.73 1.73 0 0 0
16/05/2014
1.67
 116,240 1.73 1.80 1.67 0 10,000 -0.0
15/05/2014
1.73
 149,890 1.80 1.86 1.73 0 3,860 -0.0
14/05/2014
1.80
 195,800 1.73 1.80 1.67 0 16,920 -0.0
13/05/2014
1.73
 52,390 1.80 1.80 1.73 5,000 0 0.0
12/05/2014
1.80
 68,400 1.93 1.93 1.80 0 0 0
09/05/2014
1.93
 133,980 2.05 2.05 1.93 11,920 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |