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
(2024-08-20) 		-0.60 -24% 13,596,900 21,700 0.0
1.78
2.50
1.90
2 tháng
(2024-07-22) 		-0.94 -33.10% 24,818,300 93,400 0.2
1.78
2.94
1.90
3 tháng
(2024-06-21) 		-1.68 -46.93% 35,023,100 105,200 0.2
1.78
3.58
1.90
6 tháng
(2024-03-25) 		-3.13 -62.23% 107,008,400 -508,900 -2.5
1.78
5.09
1.90
12 tháng
(2023-09-25) 		-3.82 -66.78% 268,539,100 480,011 2.1
1.78
5.72
1.90
24 tháng
(2022-09-30) 		-5.35 -73.79% 1,229,539,700 721,273 4.1
1.78
7.91
1.90
36 tháng
(2021-10-05) 		-11.66 -85.98% 1,703,291,400 20,469 -10.9
1.78
28.50
1.90
60 tháng
(2019-10-16) 		-3.12 -62.17% 2,371,554,390 274,149 -11.0
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)
07/07/2023
6.88
 7,470,600 6.72 7 6.73 0 15,900 -0.1
06/07/2023
6.72
 6,596,000 6.55 6.75 6.50 0 32,600 -0.2
05/07/2023
6.55
 4,359,800 6.50 6.80 6.55 0 2,000 -0.0
04/07/2023
6.50
 2,221,600 6.49 6.60 6.49 8,900 1,000 0.1
03/07/2023
6.49
 2,767,500 6.31 6.54 6.32 32,600 0 0.2
30/06/2023
6.31
 2,506,800 6.40 6.46 6.30 2,000 0 0.0
29/06/2023
6.40
 4,590,200 6.57 6.65 6.27 5,000 0 0.0
28/06/2023
6.57
 3,421,200 6.68 6.78 6.49 0 11,000 -0.1
27/06/2023
6.68
 2,604,400 6.60 6.79 6.58 0 18,300 -0.1
26/06/2023
6.60
 5,394,300 6.85 6.98 6.36 0 120,600 -0.8
23/06/2023
6.85
 7,902,200 6.62 7.07 6.63 0 138,600 -1.0
22/06/2023
6.62
 5,160,000 6.70 6.76 6.60 16,300 136,500 -0.8
21/06/2023
6.70
 6,154,900 6.33 6.70 6.36 122,600 18,400 0.7
20/06/2023
6.33
 2,903,200 6.05 6.33 6.05 134,800 23,300 0.7
19/06/2023
6.05
 7,890,100 6.40 6.49 6.05 53,000 0 0.3
16/06/2023
6.40
 4,991,700 6.51 6.60 6.40 600 0 0.0
15/06/2023
6.51
 4,012,400 6.40 6.55 6.30 181,400 0 1.2
14/06/2023
6.40
 6,946,400 6.73 6.81 6.40 0 4,500 -0.0
13/06/2023
6.73
 4,948,200 6.81 6.98 6.70 0 167,800 -1.1
12/06/2023
6.81
 4,985,000 6.54 6.88 6.58 0 65,900 -0.4
09/06/2023
6.54
 8,019,200 6.65 6.73 6.30 4,500 145,800 -0.9
08/06/2023
6.65
 10,762,300 7.14 7.22 6.65 3,000 50,500 -0.3
07/06/2023
7.14
 6,571,100 6.75 7.22 6.80 12,000 52,700 -0.3
06/06/2023
6.75
 4,236,400 6.60 6.79 6.51 345,300 0 2.3
05/06/2023
6.60
 6,157,500 6.50 6.80 6.50 59,800 35,200 0.2
02/06/2023
6.50
 8,885,700 6.83 6.95 6.46 35,100 2,800 0.2
01/06/2023
6.83
 7,120,100 6.64 7.10 6.64 32,200 144,600 -0.8
31/05/2023
6.64
 9,411,200 6.21 6.64 6.15 35,600 12,000 0.2
30/05/2023
6.21
 7,003,400 6.20 6.39 6.11 2,900 71,000 -0.4
29/05/2023
6.20
 10,563,700 5.80 6.20 5.88 119,600 2,000 0.7
26/05/2023
5.80
 4,219,300 5.74 5.94 5.75 0 0 0
25/05/2023
5.74
 7,357,500 5.65 5.99 5.65 33,600 1,500 0.2
24/05/2023
5.65
 10,807,900 5.46 5.85 5.51 39,400 2,100 0.2
23/05/2023
5.46
 4,257,200 5.36 5.52 5.36 0 1,900 -0.0
22/05/2023
5.36
 4,070,900 5.40 5.55 5.33 0 0 0
19/05/2023
5.40
 5,371,400 5.53 5.64 5.17 0 8,500 -0.0
18/05/2023
5.53
 4,492,000 5.50 5.65 5.40 4,200 18,000 -0.1
17/05/2023
5.50
 7,347,700 5.75 5.99 5.50 6,000 48,200 -0.2
16/05/2023
5.75
 10,021,200 5.72 6.07 5.71 22,500 129,400 -0.6
15/05/2023
5.72
 10,004,000 5.35 5.72 5.36 18,000 8,200 0.1
12/05/2023
5.35
 3,983,700 5.25 5.39 5.25 48,200 66,000 -0.1
11/05/2023
5.25
 5,747,700 5.38 5.49 5.25 4,000 36,900 -0.2
10/05/2023
5.38
 5,559,100 5.10 5.39 5.14 125,000 0 0.7
09/05/2023
5.10
 3,047,900 5.08 5.15 5.01 8,200 0 0.0
08/05/2023
5.08
 5,513,000 4.88 5.14 4.93 41,200 500 0.2
05/05/2023
4.88
 2,076,300 4.92 4.99 4.88 0 0 0
04/05/2023
4.92
 2,721,500 5.05 5.06 4.92 0 0 0
28/04/2023
5.05
 2,085,700 5.02 5.15 5 2,500 0 0.0
27/04/2023
5.02
 2,687,700 4.89 5.05 4.90 0 0 0
26/04/2023
4.89
 1,499,800 4.90 4.93 4.80 0 0 0.0
25/04/2023
4.90
 2,081,900 4.89 4.99 4.83 100 0 0.0
24/04/2023
4.89
 1,425,700 4.86 4.94 4.80 1,000 0 0.0
21/04/2023
4.86
 1,803,600 4.90 4.94 4.84 0 300 -0.0
20/04/2023
4.90
 1,150,800 4.89 4.95 4.86 0 0 0
19/04/2023
4.89
 1,996,300 5.02 5.07 4.89 0 0 0.0
18/04/2023
5.02
 1,972,400 4.92 5.04 4.91 300 0 0.0
17/04/2023
4.92
 2,280,300 4.91 4.98 4.88 0 19,900 -0.1
14/04/2023
4.91
 4,412,500 5.15 5.22 4.91 8,000 38,500 -0.1
13/04/2023
5.15
 2,764,700 5.29 5.35 5.15 0 0 -0.0
12/04/2023
5.29
 3,561,300 5.27 5.35 5.18 20,000 22,300 -0.0
11/04/2023
5.27
 4,078,400 5.18 5.30 5.01 38,500 0 0.2
10/04/2023
5.18
 5,169,200 5.20 5.49 5.17 0 125,600 -0.7
07/04/2023
5.20
 6,234,100 5.21 5.33 5.08 22,300 64,500 -0.2
06/04/2023
5.21
 10,193,700 5.60 5.86 5.21 5,000 0 0.0
05/04/2023
5.60
 6,344,700 5.41 5.60 5.40 101,400 0 0.6
04/04/2023
5.41
 10,585,600 5.09 5.44 5.13 88,700 5,000 0.5
03/04/2023
5.09
 3,584,600 4.88 5.19 4.97 0 0 -0.2
31/03/2023
4.88
 5,222,100 4.96 4.96 4.78 0 48,700 -0.2
30/03/2023
4.96
 3,220,300 5.06 5.20 4.96 0 32,100 -0.2
29/03/2023
5.06
 2,703,500 5.15 5.18 5.05 0 11,700 -0.1
28/03/2023
5.15
 4,753,600 5.06 5.30 5.11 48,700 0 0.3
27/03/2023
5.06
 2,358,200 4.97 5.10 4.97 32,100 1,100 0.2
24/03/2023
4.97
 4,422,000 4.88 5.10 4.88 11,700 0 0.1
23/03/2023
4.88
 1,753,700 4.91 4.92 4.83 0 0 0
22/03/2023
4.91
 2,909,400 4.91 4.99 4.86 0 0 0
21/03/2023
4.91
 2,260,300 4.78 4.95 4.73 0 0 0.0
20/03/2023
4.78
 2,278,100 4.83 5 4.78 0 0 0.1
17/03/2023
4.83
 916,200 4.79 4.92 4.80 0 0 0.1
16/03/2023
4.79
 668,000 4.95 4.95 4.78 0 0 0.1
15/03/2023
4.95
 2,759,600 4.70 5 4.81 0 0 0.1
14/03/2023
4.70
 3,575,200 4.93 4.93 4.67 11,000 0 0.1
13/03/2023
4.93
 2,977,400 4.91 5 4.79 2,000 24,000 -0.1
10/03/2023
4.91
 2,176,000 5.09 5.09 4.88 0 0 -0.1
09/03/2023
5.09
 2,320,800 5.15 5.21 5.05 0 15,900 -0.1
08/03/2023
5.15
 2,892,600 4.95 5.15 4.82 24,000 0 0.1
07/03/2023
4.95
 1,584,800 5.02 5.08 4.87 15,000 0 0.1
06/03/2023
5.02
 4,005,600 4.88 5.22 4.91 900 33,000 -0.2
03/03/2023
4.88
 2,573,200 5.02 5.09 4.88 0 0 -0.1
02/03/2023
5.02
 2,117,300 4.97 5.09 4.96 0 27,600 -0.1
01/03/2023
4.97
 3,118,700 4.65 4.97 4.50 33,000 32,600 0.0
28/02/2023
4.65
 2,318,600 4.60 4.83 4.58 0 0 0.1
27/02/2023
4.60
 2,519,500 4.82 4.83 4.60 29,600 13,200 0.1
24/02/2023
4.82
 3,195,400 5 5.15 4.70 32,600 24,800 0.0
23/02/2023
5
 5,949,900 5.18 5.18 4.82 5,000 65,000 -0.3
22/02/2023
5.18
 5,796,100 5.56 5.56 5.18 13,200 61,200 -0.2
21/02/2023
5.56
 3,880,800 5.52 5.80 5.55 9,700 29,300 -0.1
20/02/2023
5.52
 4,547,900 5.16 5.52 5.25 80,100 41,100 0.2
17/02/2023
5.16
 3,404,900 5.10 5.28 5 61,200 29,600 0.2
16/02/2023
5.10
 2,313,300 4.92 5.14 4.90 2,500 18,100 -0.1
15/02/2023
4.92
 3,911,100 4.60 4.92 4.60 62,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |