CTCP DRH Holdings (drh)

1.66
-0.01
(-0.60%)
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
(2026-08-19) 		-0.01 -0.60% 4,689,900 200 0.0
1.60
2.95
1.66
2 tháng
(2026-07-20) 		0.10 6.37% 10,000,000 -1,000 0.0
1.43
2.95
1.66
3 tháng
(2026-06-22) 		-0.36 -17.73% 13,049,900 -7,800 0.0
1.43
2.95
1.66
6 tháng
(2026-03-23) 		-0.72 -30.13% 38,534,700 -55,000 -0.1
1.43
2.95
1.66
12 tháng
(2025-09-23) 		-1.22 -42.21% 130,661,700 -735,300 -2.1
1.43
3.31
1.66
24 tháng
(2024-12-06) 		-1.83 -52.29% 303,193,300 1,290,200 4.2
1.43
3.95
1.66
36 tháng
(2023-10-04) 		-3.43 -67.25% 563,027,500 1,353,911 4.3
1.43
5.26
1.66
60 tháng
(2021-10-14) 		-14.51 -89.68% 2,016,350,600 1,172,969 -6.5
1.43
28.50
1.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2024
2.44
 475,000 2.35 2.44 2.35 1,200 2,100 0.0
26/08/2024
2.35
 397,700 2.50 2.54 2.35 0 2,500 0.0
23/08/2024
2.50
 243,800 2.46 2.50 2.45 0 2,100 0.0
22/08/2024
2.50
 255,300 2.60 2.60 2.46 600 600 0
21/08/2024
2.50
 107,400 2.35 2.58 2.35 0 600 0.0
20/08/2024
2.50
 669,100 2.52 2.59 2.45 46,100 0 0.1
19/08/2024
2.46
 103,200 2.50 2.55 2.46 100 0 0.0
16/08/2024
2.50
 424,500 2.42 2.52 2.37 33,800 0 0.1
15/08/2024
2.37
 470,900 2.40 2.40 2.36 0 1,500 0.0
14/08/2024
2.40
 59,100 2.42 2.44 2.40 0 7,600 0.0
13/08/2024
2.42
 125,100 2.46 2.46 2.42 0 1,200 0.0
12/08/2024
2.45
 244,600 2.55 2.58 2.38 1,200 3,200 0.0
09/08/2024
2.42
 74,400 2.42 2.45 2.42 0 1,400 0.0
08/08/2024
2.42
 448,200 2.45 2.52 2.33 0 11,200 0.0
07/08/2024
2.49
 1,213,700 2.40 2.53 2.40 5,300 1,800 0.0
06/08/2024
2.40
 227,000 2.33 2.42 2.33 10,500 700 0.0
05/08/2024
2.37
 1,057,900 2.50 2.50 2.33 5,700 11,900 0.0
02/08/2024
2.50
 332,000 2.48 2.53 2.40 8,900 100 0.0
01/08/2024
2.50
 918,400 2.65 2.65 2.48 2,000 1,300 0.0
31/07/2024
2.61
 1,329,300 2.50 2.61 2.36 11,900 0 0.0
30/07/2024
2.50
 1,917,000 2.67 2.67 2.50 5,200 0 0.0
29/07/2024
2.68
 383,100 2.67 2.77 2.67 5,200 0 0.0
26/07/2024
2.77
 474,000 2.87 2.87 2.70 0 0 0
25/07/2024
2.87
 146,300 2.94 2.94 2.85 1,300 800 0.0
24/07/2024
2.94
 344,300 2.80 3 2.80 0 0 0
23/07/2024
2.81
 374,400 2.84 2.87 2.76 800 0 0.0
22/07/2024
2.84
 554,000 2.80 2.85 2.67 6,800 0 0.0
19/07/2024
2.84
 1,244,400 3.01 3.01 2.80 15,000 0 0.0
18/07/2024
3.01
 535,600 3.08 3.08 3 0 0 0
17/07/2024
3.08
 587,100 3.20 3.24 3.04 0 5,600 0.0
16/07/2024
3.24
 187,600 3.26 3.32 3.24 0 4,200 0.0
15/07/2024
3.26
 251,300 3.32 3.35 3.23 0 0 0
12/07/2024
3.30
 551,600 3.32 3.33 3.26 5,600 100 0.0
11/07/2024
3.32
 394,600 3.24 3.38 3.20 4,200 900 0.0
10/07/2024
3.24
 615,700 3.31 3.32 3.24 0 0 0
09/07/2024
3.31
 549,000 3.33 3.38 3.30 0 0 0
08/07/2024
3.33
 583,800 3.32 3.40 3.32 0 0 0
05/07/2024
3.41
 623,100 3.30 3.43 3.30 0 0 0
04/07/2024
3.40
 384,000 3.43 3.45 3.36 100 0 0.0
03/07/2024
3.43
 158,600 3.45 3.45 3.42 900 0 0.0
02/07/2024
3.45
 238,500 3.43 3.48 3.43 0 0 0
01/07/2024
3.43
 133,600 3.39 3.47 3.31 0 0 0
28/06/2024
3.39
 342,700 3.43 3.47 3.37 0 0 0
27/06/2024
3.43
 330,800 3.48 3.50 3.43 0 0 0
26/06/2024
3.48
 378,800 3.47 3.52 3.40 0 0 0
25/06/2024
3.50
 503,400 3.50 3.53 3.45 0 0 0
24/06/2024
3.50
 668,200 3.35 3.56 3.35 100 0 0.0
21/06/2024
3.58
 942,400 3.44 3.63 3.44 0 0 0
20/06/2024
3.44
 304,400 3.49 3.49 3.44 0 0 0
19/06/2024
3.49
 448,200 3.46 3.53 3.46 0 0 0
18/06/2024
3.46
 482,800 3.43 3.53 3.43 0 0 0
17/06/2024
3.43
 338,700 3.47 3.47 3.40 0 0 0
14/06/2024
3.47
 546,300 3.50 3.52 3.47 0 0 0
13/06/2024
3.50
 456,800 3.45 3.54 3.45 0 0 0
12/06/2024
3.50
 308,000 3.50 3.54 3.47 0 200 0.0
11/06/2024
3.50
 492,700 3.50 3.60 3.48 0 0 0
10/06/2024
3.59
 718,600 3.57 3.63 3.57 0 0 0
07/06/2024
3.57
 732,500 3.50 3.74 3.50 0 0 0
06/06/2024
3.50
 585,800 3.55 3.59 3.40 0 0 0
05/06/2024
3.55
 700,800 3.63 3.63 3.55 0 0 0
04/06/2024
3.63
 609,900 3.68 3.68 3.52 0 13,300 0.0
03/06/2024
3.68
 1,152,800 3.61 3.72 3.60 0 0 0
31/05/2024
3.61
 940,300 3.63 3.64 3.55 0 156,600 -0.6
30/05/2024
3.63
 1,459,400 3.60 3.65 3.41 14,300 20,400 0.0
29/05/2024
3.60
 1,528,500 3.37 3.60 3.33 0 7,300 0.0
28/05/2024
3.37
 3,040,200 3.32 3.56 3.32 169,600 157,500 0.0
27/05/2024
3.56
 2,904,500 3.82 3.82 3.56 38,400 265,100 -0.8
24/05/2024
3.82
 1,982,600 3.98 4 3.80 300 94,100 -0.4
23/05/2024
4
 1,622,700 4 4.09 3.98 3,200 255,200 -1.0
22/05/2024
4.02
 3,593,300 4 4.09 3.96 386,400 52,700 1.3
21/05/2024
4.11
 1,160,700 4.16 4.16 4.02 24,500 95,200 -0.3
20/05/2024
4.11
 1,229,300 4.18 4.20 4.09 190,100 16,300 0.7
17/05/2024
1.60
 158,100 1.68 1.68 1.59 0 0 0
16/05/2024
4.13
 2,026,600 4.10 4.23 4.04 117,000 114,900 0.0
15/05/2024
4.15
 1,043,000 4.16 4.19 4.09 15,800 53,700 -0.2
14/05/2024
4.16
 1,642,900 4.31 4.40 4.15 20,500 147,900 -0.5
13/05/2024
4.31
 1,115,500 4.31 4.31 4.31 0 10,200 0.0
10/05/2024
4.03
 2,059,200 3.78 4.03 3.78 168,600 7,500 0.6
09/05/2024
3.77
 666,700 3.76 3.81 3.73 1,000 13,800 0.0
08/05/2024
3.76
 669,600 3.80 3.84 3.75 0 2,800 0.0
07/05/2024
3.80
 698,300 3.89 3.89 3.75 100 3,900 0.0
06/05/2024
3.88
 904,100 3.77 3.90 3.70 28,900 4,600 0.1
03/05/2024
3.79
 605,200 3.77 3.89 3.76 36,000 2,700 0.1
02/05/2024
3.76
 274,900 3.80 3.80 3.61 1,100 37,400 -0.1
01/05/2024
5.17
 1,997,800 5.14 5.25 5.12 1,000 14,000 -0.1
30/04/2024
1.60
 158,100 1.68 1.68 1.59 0 0 0
29/04/2024
1.60
 158,100 1.68 1.68 1.59 0 0 0
26/04/2024
3.73
 477,500 3.71 3.77 3.68 4,200 4,000 0.0
25/04/2024
3.76
 369,700 3.80 3.85 3.74 100 9,900 0.0
24/04/2024
3.80
 827,800 3.67 3.84 3.67 111,500 0 0.4
23/04/2024
3.65
 434,200 3.75 3.75 3.63 46,800 4,300 0.2
22/04/2024
3.75
 710,600 3.67 3.80 3.67 19,900 94,500 -0.3
19/04/2024
3.66
 2,170,600 3.90 3.90 3.66 5,500 95,400 -0.3
18/04/2024
1.60
 158,100 1.68 1.68 1.59 0 0 0
17/04/2024
3.93
 555,900 3.95 4.01 3.93 0 65,500 -0.3
16/04/2024
3.95
 1,387,300 4 4.06 3.84 98,800 8,800 0.3
15/04/2024
4.10
 2,619,400 4.40 4.40 4.10 70,000 0 0.3
12/04/2024
4.40
 3,719,900 4.64 4.66 4.35 121,900 47,900 0.3
11/04/2024
4.64
 789,200 4.69 4.69 4.60 13,800 0 0.1
10/04/2024
4.69
 830,100 4.75 4.78 4.68 0 14,100 -0.1

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