CTCP DRH Holdings (drh)

4.13
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
(2024-04-16) 		0.20 5.06% 16,613,000 -8,100 -0.1
3.65
4.31
4.13
2 tháng
(2024-03-18) 		-0.64 -13.36% 47,674,500 94,000 0.3
3.65
5.09
4.13
3 tháng
(2024-02-16) 		-0.70 -14.43% 68,343,500 114,211 0.4
3.65
5.09
4.13
6 tháng
(2023-11-20) 		-0.77 -15.65% 138,594,600 -102,289 -0.7
3.65
5.26
4.13
12 tháng
(2023-05-22) 		-1.21 -22.57% 668,387,200 567,011 2.0
3.65
7.91
4.13
24 tháng
(2022-05-27) 		-10.45 -71.58% 1,302,672,700 725,769 3.2
2.71
14.75
4.13
36 tháng
(2021-06-01) 		-3.24 -43.88% 1,779,965,500 -10,531 -11.5
2.71
28.50
4.13
60 tháng
(2019-06-12) 		-0.78 -15.82% 2,330,845,880 677,279 -8.3
2.14
28.50
4.13
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.13
0
 1,069,800 4.10 4.13 4.02 163,700 11,600 0.6
#2 16/05/2024
4.13
-0.02
 2,026,600 4.10 4.23 4.04 117,000 114,900 0.0
#3 15/05/2024
4.15
-0.01
 1,043,000 4.16 4.19 4.09 15,800 53,700 -0.2
#4 14/05/2024
4.16
-0.15
 1,642,900 4.31 4.40 4.15 20,500 147,900 -0.5
#5 13/05/2024
4.31
0.28
 1,115,500 4.31 4.31 4.31 0 10,200 -0.0
#6 10/05/2024
4.03
0.26
 2,059,200 3.78 4.03 3.78 168,600 7,500 0.6
#7 09/05/2024
3.77
0.01
 666,700 3.76 3.81 3.73 1,000 13,800 -0.0
#8 08/05/2024
3.76
-0.04
 669,600 3.80 3.84 3.75 0 2,800 -0.0
#9 07/05/2024
3.80
-0.08
 698,300 3.89 3.89 3.75 100 3,900 -0.0
#10 06/05/2024
3.88
0.09
 904,100 3.77 3.90 3.70 28,900 4,600 0.1
#11 03/05/2024
3.79
0.03
 605,200 3.77 3.89 3.76 36,000 2,700 0.1
#12 02/05/2024
3.76
0.03
 274,900 3.80 3.80 3.61 1,100 37,400 -0.1
#13 26/04/2024
3.73
-0.03
 477,500 3.71 3.77 3.68 4,200 4,000 0.0
#14 25/04/2024
3.76
-0.04
 369,700 3.80 3.85 3.74 100 9,900 -0.0
#15 24/04/2024
3.80
0.15
 827,800 3.67 3.84 3.67 111,500 0 0.4
#16 23/04/2024
3.65
-0.10
 434,200 3.75 3.75 3.63 46,800 4,300 0.2
#17 22/04/2024
3.75
0.09
 710,600 3.67 3.80 3.67 19,900 94,500 -0.3
#18 19/04/2024
3.66
-0.27
 2,170,600 3.90 3.90 3.66 5,500 95,400 -0.3
#19 17/04/2024
3.93
-0.02
 555,900 3.95 4.01 3.93 0 65,500 -0.3
#20 16/04/2024
3.95
-0.15
 1,387,300 4 4.06 3.84 98,800 8,800 0.3
#21 15/04/2024
4.10
-0.30
 2,619,400 4.40 4.40 4.10 70,000 0 0.3
#22 12/04/2024
4.40
-0.24
 3,719,900 4.64 4.66 4.35 121,900 47,900 0.3
#23 11/04/2024
4.64
-0.05
 789,200 4.69 4.69 4.60 13,800 0 0.1
#24 10/04/2024
4.69
-0.04
 830,100 4.75 4.78 4.68 0 14,100 -0.1
#25 09/04/2024
4.73
-0.03
 797,400 4.76 4.80 4.67 700 5,600 -0.0
#26 08/04/2024
4.76
-0.04
 424,100 4.82 4.83 4.75 0 0 0
#27 05/04/2024
4.80
0.04
 1,809,900 4.72 4.94 4.69 22,300 65,300 -0.2
#28 04/04/2024
4.76
-0.10
 1,581,500 4.85 4.86 4.75 44,600 153,500 -0.5
#29 03/04/2024
4.86
-0.09
 1,322,600 5 5 4.86 0 199,600 -1.0
#30 02/04/2024
4.95
0.04
 926,900 4.96 4.96 4.85 61,700 50,900 0.1
#31 01/04/2024
4.91
0.04
 807,500 4.88 5 4.86 32,500 85,400 -0.3
#32 29/03/2024
4.87
-0.11
 1,491,600 4.99 4.99 4.83 24,500 329,400 -1.5
#33 28/03/2024
4.98
-0.11
 1,797,400 5.06 5.12 4.94 0 404,600 -2.0
#34 27/03/2024
5.09
0.05
 1,880,100 5.09 5.15 5.05 236,000 25,900 1.1
#35 26/03/2024
5.04
0.01
 1,253,600 4.98 5.08 4.96 27,400 186,500 -0.8
#36 25/03/2024
5.03
0.18
 2,884,900 4.85 5.14 4.80 471,900 11,700 2.3
#37 22/03/2024
4.85
-0.03
 1,224,800 4.88 4.96 4.84 156,400 28,500 0.6
#38 21/03/2024
4.88
0.15
 1,869,300 4.73 4.88 4.75 418,800 0 2.0
#39 20/03/2024
4.73
-0.02
 663,400 4.75 4.80 4.70 100 15,400 -0.1
#40 19/03/2024
4.75
-0.04
 689,700 4.79 4.88 4.73 29,400 36,300 -0.0
#41 18/03/2024
4.79
0.06
 1,678,200 4.73 4.90 4.65 50,400 19,700 0.1
#42 15/03/2024
4.73
0.03
 1,125,100 4.70 4.88 4.69 51,700 16,400 0.2
#43 14/03/2024
4.70
0
 842,300 4.70 4.75 4.66 36,300 4,600 0.1
#44 13/03/2024
4.70
0.04
 657,100 4.66 4.75 4.66 100 37,600 -0.2
#45 12/03/2024
4.66
-0.03
 693,400 4.69 4.71 4.65 0 4,600 -0.0
#46 11/03/2024
4.69
-0.07
 788,700 4.76 4.76 4.67 0 86,100 -0.4
#47 08/03/2024
4.76
-0.07
 1,125,100 4.83 4.86 4.75 44,900 10,100 0.2
#48 07/03/2024
4.83
0.01
 785,100 4.82 4.84 4.79 1,300 0 0.0
#49 06/03/2024
4.82
0.04
 1,435,900 4.78 4.88 4.79 66,500 100 0.3
#50 05/03/2024
4.78
-0.02
 651,100 4.80 4.83 4.75 5,010 200 0.0
#51 04/03/2024
4.80
0.02
 983,400 4.78 4.88 4.78 1 8,200 -0.0
#52 01/03/2024
4.78
0.06
 951,400 4.72 4.79 4.70 58,500 0 0.3
#53 29/02/2024
4.72
-0.02
 1,374,500 4.74 4.76 4.70 0 2,700 -0.0
#54 28/02/2024
4.74
-0.02
 768,000 4.76 4.80 4.72 0 9,500 -0.0
#55 27/02/2024
4.76
0
 727,900 4.76 4.81 4.74 0 60,700 -0.3
#56 26/02/2024
4.76
0.01
 956,100 4.75 4.79 4.73 3,300 80,600 -0.4
#57 23/02/2024
4.75
-0.16
 1,251,000 4.91 4.98 4.70 0 188,600 -0.9
#58 22/02/2024
4.91
0.06
 1,568,300 4.85 5 4.83 87,200 73,600 0.1
#59 21/02/2024
4.85
-0.07
 881,600 4.92 4.95 4.83 0 203,600 -1.0
#60 20/02/2024
4.92
-0.01
 718,700 4.93 4.97 4.87 6,800 11,500 -0.0
#61 19/02/2024
4.93
0.08
 1,237,100 4.85 4.95 4.84 216,300 0 1.1
#62 16/02/2024
4.85
0.07
 1,147,200 4.78 4.85 4.75 241,000 0 1.2
#63 15/02/2024
4.78
0.09
 602,200 4.69 4.82 4.71 16,200 0 0.1
#64 07/02/2024
4.69
-0.05
 1,249,200 4.74 4.77 4.68 2,000 4,200 -0.0
#65 06/02/2024
4.74
-0.01
 626,100 4.75 4.82 4.72 0 1,200 -0.0
#66 05/02/2024
4.75
-0.13
 1,629,200 4.88 4.90 4.75 3,000 102,000 -0.5
#67 02/02/2024
4.88
-0.02
 1,076,300 4.90 4.98 4.88 3,600 1,500 0.0
#68 01/02/2024
4.90
-0.01
 534,800 4.91 4.92 4.89 0 0 0
#69 31/01/2024
4.91
0
 1,264,600 4.91 5.03 4.90 154,700 0 0.8
#70 30/01/2024
4.91
0.01
 615,800 4.90 4.92 4.87 0 0 0
#71 29/01/2024
4.90
-0.01
 350,800 4.91 4.94 4.88 0 2,600 -0.0
#72 26/01/2024
4.91
-0.01
 544,300 4.92 4.96 4.89 0 0 0
#73 25/01/2024
4.92
0.04
 458,000 4.88 4.95 4.88 900 11,300 -0.1
#74 24/01/2024
4.88
0
 718,500 4.88 4.92 4.87 0 0 0
#75 23/01/2024
4.88
0
 510,300 4.88 4.98 4.88 0 8,800 -0.0
#76 22/01/2024
4.88
-0.01
 591,000 4.89 4.93 4.86 500 6,300 -0.0
#77 19/01/2024
4.89
-0.03
 643,100 4.92 4.97 4.85 0 5,000 -0.0
#78 18/01/2024
4.92
0.06
 487,500 4.86 4.96 4.85 28,100 2,300 0.1
#79 17/01/2024
4.86
0
 786,500 4.86 4.93 4.85 0 7,200 -0.0
#80 16/01/2024
4.86
0
 840,500 4.86 4.92 4.84 0 11,400 -0.1
#81 15/01/2024
4.86
-0.04
 617,100 4.90 4.97 4.86 0 0 0
#82 12/01/2024
4.90
-0.12
 1,831,500 5.02 5.02 4.90 0 12,700 -0.1
#83 11/01/2024
5.02
0.05
 1,005,700 4.97 5.07 4.98 14,000 0 0.1
#84 10/01/2024
4.97
-0.13
 2,088,300 5.10 5.10 4.97 0 21,300 -0.1
#85 09/01/2024
5.10
-0.10
 1,893,300 5.20 5.22 5.10 0 50,600 -0.3
#86 08/01/2024
5.20
0.03
 2,190,500 5.17 5.30 5.14 37,200 4,300 0.2
#87 05/01/2024
5.17
0.03
 1,997,800 5.14 5.25 5.12 1,000 14,000 -0.1
#88 04/01/2024
5.14
-0.08
 1,833,600 5.22 5.25 5.14 800 0 0.0
#89 03/01/2024
5.22
0.23
 3,109,500 4.99 5.25 4.98 62,800 20,700 0.2
#90 02/01/2024
4.99
-0.04
 1,507,800 5.03 5.08 4.93 0 33,100 -0.2
#91 29/12/2023
5.03
-0.06
 1,095,800 5.09 5.14 5.03 0 34,700 -0.2
#92 28/12/2023
5.09
0.17
 1,382,100 4.92 5.10 4.90 0 6,900 -0.0
#93 27/12/2023
4.92
-0.02
 691,900 4.94 4.96 4.92 16,800 0 0.1
#94 26/12/2023
4.94
0.01
 739,700 4.93 4.95 4.90 0 600 -0.0
#95 25/12/2023
4.93
0.06
 665,300 4.87 4.96 4.87 0 7,900 -0.0
#96 22/12/2023
4.87
-0.05
 644,600 4.92 4.98 4.87 100 38,500 -0.2
#97 21/12/2023
4.92
-0.02
 609,200 4.94 4.95 4.90 0 4,400 -0.0
#98 20/12/2023
4.94
-0.01
 583,700 4.95 5.04 4.90 0 54,200 -0.3
#99 19/12/2023
4.95
-0.05
 1,542,700 5 5.07 4.80 6,000 46,700 -0.2
#100 18/12/2023
5
0.01
 817,800 4.99 5.09 4.99 100 15,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |