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)
21/09/2012
1.73
 66,340 1.73 1.73 1.67 0 0 0
20/09/2012
1.73
 32,130 1.73 1.73 1.67 0 0 0
19/09/2012
1.73
 47,930 1.73 1.73 1.67 0 0 0
18/09/2012
1.73
 38,320 1.80 1.80 1.73 0 0 0
17/09/2012
1.80
 24,250 1.80 1.80 1.73 0 0 0
14/09/2012
1.80
 112,080 1.73 1.80 1.67 0 75,720 -0.2
13/09/2012
1.73
 26,850 1.73 1.73 1.67 0 0 0
12/09/2012
1.73
 112,040 1.67 1.73 1.60 0 0 0
11/09/2012
1.67
 62,920 1.73 1.73 1.67 0 0 0
10/09/2012
1.73
 16,700 1.80 1.80 1.73 0 0 0
07/09/2012
1.80
 65,820 1.86 1.86 1.80 0 0 0
06/09/2012
1.86
 29,020 1.93 1.93 1.86 0 0 0
05/09/2012
1.93
 59,910 1.86 1.93 1.80 0 0 0
04/09/2012
1.86
 30,870 1.93 1.93 1.86 0 0 0
31/08/2012
1.93
 34,900 1.99 1.99 1.93 0 0 0
30/08/2012
1.99
 30,440 1.93 1.99 1.93 0 0 0
29/08/2012
1.93
 47,280 1.86 1.93 1.86 0 0 0
28/08/2012
1.86
 35,280 1.93 1.93 1.86 0 0 0
27/08/2012
1.93
 75,360 1.99 2.05 1.93 0 0 0
24/08/2012
1.99
 138,700 2.05 2.05 1.99 0 0 0
23/08/2012
2.05
 8,980 2.12 2.12 2.05 0 0 0
22/08/2012
2.12
 20,480 2.18 2.18 2.12 0 0 0
21/08/2012
2.18
 7,810 2.25 2.25 2.18 0 0 0
20/08/2012
2.25
 21,120 2.18 2.25 2.18 0 0 0
17/08/2012
2.18
 14,050 2.25 2.25 2.18 0 0 0
16/08/2012
2.25
 45,980 2.18 2.25 2.18 0 0 0
15/08/2012
2.18
 56,830 2.25 2.25 2.18 0 0 0
14/08/2012
2.25
 20,010 2.25 2.25 2.18 0 0 0
13/08/2012
2.25
 45,840 2.25 2.25 2.18 0 0 0
10/08/2012
2.25
 61,980 2.25 2.31 2.25 0 0 0
09/08/2012
2.25
 84,150 2.25 2.31 2.25 0 0 0
08/08/2012
2.25
 11,130 2.25 2.25 2.25 0 0 0
07/08/2012
2.25
 22,280 2.25 2.31 2.18 0 0 0
06/08/2012
2.25
 123,720 2.18 2.25 2.18 0 0 0
03/08/2012
2.18
 22,650 2.25 2.25 2.18 0 0 0
02/08/2012
2.25
 69,910 2.18 2.25 2.18 0 0 0
01/08/2012
2.18
 48,510 2.18 2.18 2.12 0 0 0
31/07/2012
2.18
 37,560 2.18 2.25 2.18 0 0 0
30/07/2012
2.18
 57,780 2.18 2.25 2.12 0 0 0
27/07/2012
2.18
 48,790 2.25 2.31 2.18 0 0 0
26/07/2012
2.25
 68,720 2.25 2.31 2.25 0 0 0
25/07/2012
2.25
 62,010 2.31 2.31 2.25 0 0 0
24/07/2012
2.31
 97,440 2.38 2.38 2.31 0 0 0
23/07/2012
2.38
 58,850 2.44 2.44 2.38 0 0 0
20/07/2012
2.44
 69,800 2.44 2.50 2.44 0 0 0
19/07/2012
2.44
 152,810 2.38 2.44 2.31 0 0 0
18/07/2012
2.38
 56,410 2.38 2.44 2.31 0 0 0
17/07/2012
2.38
 83,620 2.31 2.38 2.25 0 0 0
16/07/2012
2.31
 71,890 2.38 2.44 2.31 0 0 0
13/07/2012
2.38
 100,510 2.31 2.38 2.31 0 0 0
12/07/2012
2.31
 58,900 2.25 2.31 2.18 0 0 0
11/07/2012
2.25
 95,380 2.31 2.31 2.25 0 0 0
10/07/2012
2.31
 110,920 2.38 2.38 2.31 0 0 0
09/07/2012
2.38
 32,640 2.44 2.44 2.38 200 0 0.0
06/07/2012
2.44
 71,660 2.38 2.44 2.31 0 0 0
05/07/2012
2.38
 101,530 2.38 2.38 2.31 0 0 0
04/07/2012
2.38
 44,300 2.38 2.38 2.31 0 0 0
03/07/2012
2.38
 47,100 2.38 2.38 2.31 0 0 0
02/07/2012
2.38
 47,400 2.38 2.44 2.38 0 0 0
29/06/2012
2.38
 92,250 2.31 2.38 2.38 0 0 0
28/06/2012
2.31
 55,830 2.38 2.38 2.31 0 0 0
27/06/2012
2.38
 62,460 2.38 2.44 2.31 0 0 0
26/06/2012
2.38
 47,600 2.44 2.44 2.38 0 0 0
25/06/2012
2.44
 63,950 2.57 2.57 2.44 0 0 0
22/06/2012
2.57
 8,410 2.50 2.57 2.44 0 0 0
21/06/2012
2.50
 115,860 2.63 2.63 2.50 0 0 0
20/06/2012
2.63
 213,650 2.57 2.63 2.44 0 0 0
19/06/2012
2.57
 224,040 2.70 2.70 2.57 0 0 0
18/06/2012
2.70
 67,670 2.70 2.82 2.70 0 0 0
15/06/2012
2.70
 36,660 2.70 2.76 2.70 0 0 0
14/06/2012
2.70
 74,530 2.63 2.70 2.57 0 0 0
13/06/2012
2.63
 83,210 2.70 2.70 2.57 0 0 0
12/06/2012
2.70
 56,380 2.76 2.82 2.70 0 0 0
11/06/2012
2.76
 156,700 2.82 2.89 2.76 0 0 0
08/06/2012
2.82
 117,140 2.82 2.89 2.76 0 0 0
07/06/2012
2.82
 132,400 2.70 2.82 2.70 0 0 0
06/06/2012
2.70
 97,220 2.57 2.70 2.57 0 0 0
05/06/2012
2.57
 138,680 2.50 2.57 2.50 0 0 0
04/06/2012
2.50
 115,970 2.50 2.57 2.50 0 0 0
01/06/2012
2.50
 76,220 2.63 2.70 2.50 0 0 0
31/05/2012
2.63
 57,480 2.76 2.76 2.63 0 0 0
30/05/2012
2.76
 58,710 2.70 2.82 2.63 0 0 0
29/05/2012
2.70
 76,600 2.82 2.82 2.70 0 0 0
28/05/2012
2.82
 111,420 2.70 2.82 2.76 0 0 0
25/05/2012
2.70
 133,240 2.57 2.70 2.63 0 0 0
24/05/2012
2.57
 124,670 2.63 2.70 2.50 0 0 0
23/05/2012
2.63
 304,020 2.76 2.82 2.63 0 10,000 -0.0
22/05/2012
2.76
 117,860 2.82 2.95 2.76 0 0 0
21/05/2012
2.82
 72,600 2.70 2.82 2.70 0 0 0
18/05/2012
2.70
 269,250 2.82 2.82 2.70 0 0 0
17/05/2012
2.82
 277,330 2.95 3.02 2.82 0 20,000 -0.1
16/05/2012
2.95
 255,220 3.08 3.08 2.95 0 0 0
15/05/2012
3.08
 109,600 3.21 3.21 3.08 0 0 0
14/05/2012
3.21
 82,460 3.34 3.40 3.21 0 3,920 -0.0
11/05/2012
3.34
 561,590 3.40 3.53 3.34 20,000 0 0.1
10/05/2012
3.40
 279,750 3.27 3.40 3.40 0 0 0
09/05/2012
3.27
 737,810 3.15 3.27 3.02 9,000 10 0.0
08/05/2012
3.15
 2,530 3.02 3.15 3.15 0 10 -0.0
07/05/2012
3.02
 278,050 2.89 3.02 3.02 0 10 -0.0
04/05/2012
2.89
 299,540 2.76 2.89 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |