Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/08/2018	11.55	743,880	11.32	11.71	11.17	0	0	0
31/07/2018	11.32	501,350	11.01	11.55	10.98	0	0	0
30/07/2018	11.01	516,100	11.13	11.36	11.01	0	0	0
27/07/2018	11.13	484,640	11.36	11.36	11.09	0	0	0
26/07/2018	11.36	557,160	11.44	11.44	11.25	0	0	0
25/07/2018	11.44	467,150	11.44	11.52	11.28	0	0	0
24/07/2018	11.44	321,540	11.55	11.67	11.40	0	0	0
23/07/2018	11.55	489,840	11.55	11.71	11.44	0	0	0
20/07/2018	11.55	464,940	11.55	11.59	11.32	0	0	0
19/07/2018	11.55	358,220	11.17	11.55	11.17	0	0	0
18/07/2018	11.17	295,210	10.98	11.17	10.90	0	0	0
17/07/2018	10.98	145,370	10.82	11.05	10.71	0	0	0
16/07/2018	10.82	113,530	10.78	11.17	10.78	0	4,750	-0.1
13/07/2018	10.78	42,000	10.71	10.78	10.59	120	0	0.0
12/07/2018	10.71	10,440	10.94	10.94	10.48	730	0	0.0
11/07/2018	10.94	34,970	11.32	11.32	10.71	0	0	0
10/07/2018	11.32	30,720	11.82	11.82	11.17	0	0	0
09/07/2018	11.82	91,010	11.86	11.98	11.40	0	100	-0.0
06/07/2018	11.86	141,260	11.86	12.32	11.17	500	0	0.0
05/07/2018	11.86	152,690	12.32	12.71	11.75	0	0	0
04/07/2018	12.32	179,990	11.94	12.32	11.71	520	4,400	-0.1
03/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/07/2018	11.94	121,670	12.13	12.25	11.55	100	0	0.0
02/07/2018	12.13	354,790	11.43	12.13	10.94	0	0	0
29/06/2018	11.43	294,470	10.88	11.43	10.75	4,500	0	0.1
28/06/2018	10.88	255,340	11.10	11.10	10.66	0	0	0
27/06/2018	11.10	246,030	10.56	11.10	10.27	0	0	0
26/06/2018	10.56	195,160	10.66	10.66	10.43	0	0	0
25/06/2018	10.66	229,080	10.46	10.66	10.27	0	0	0
22/06/2018	10.46	51,160	10.49	10.59	10.27	5,000	0	0.1
21/06/2018	10.49	57,950	10.59	10.59	10.27	0	1,170	-0.0
20/06/2018	10.59	274,420	10.40	10.72	10.27	4,900	0	0.1
19/06/2018	10.40	191,170	10.78	10.78	10.05	0	0	0
18/06/2018	10.78	61,450	11.07	11.07	10.59	0	0	0
15/06/2018	11.07	60,870	10.98	11.14	10.91	0	0	0
14/06/2018	10.98	77,730	11.04	11.23	10.98	0	8,300	-0.1
13/06/2018	11.04	236,970	10.91	11.20	10.88	0	25,300	-0.4
12/06/2018	10.91	147,730	11.17	11.17	10.91	0	0	0
11/06/2018	11.17	130,540	11.36	11.36	11.17	0	0	0
08/06/2018	11.36	267,960	11.39	11.49	11.30	0	5,000	-0.1
07/06/2018	11.39	334,710	10.91	11.46	10.91	0	0	0
06/06/2018	10.91	333,180	10.85	10.91	10.72	15,000	0	0.3
05/06/2018	10.85	231,880	10.82	10.88	10.59	0	0	0
04/06/2018	10.82	176,750	10.85	10.91	10.62	6,000	0	0.1
01/06/2018	10.85	168,230	10.88	10.91	10.66	0	0	0
31/05/2018	10.88	109,190	10.91	11.04	10.78	0	0	0
30/05/2018	10.91	102,130	10.91	10.91	10.69	0	0	0
29/05/2018	10.91	71,800	10.78	10.94	10.59	0	0	0
28/05/2018	10.78	70,140	11.55	11.55	10.78	0	0	0
25/05/2018	11.55	168,340	11.52	11.62	11.39	0	1,540	-0.0
24/05/2018	11.52	125,630	11.55	11.55	11.23	0	0	0
23/05/2018	11.55	39,350	11.68	11.68	11.33	0	0	0
22/05/2018	11.68	141,900	11.81	11.81	11.23	0	680	-0.0
21/05/2018	11.81	114,450	11.81	11.88	11.43	0	0	0
18/05/2018	11.81	138,920	11.81	11.88	11.46	0	0	0
17/05/2018	11.81	314,260	11.88	12.04	11.07	0	0	0
16/05/2018	11.88	112,840	12.10	12.10	11.81	0	0	0
15/05/2018	12.10	404,860	12.07	12.20	12.07	0	22,340	-0.4
14/05/2018	12.07	373,030	11.81	12.07	11.68	300	0	0.0
11/05/2018	11.81	395,810	11.81	11.81	11.49	0	0	0
10/05/2018	11.81	317,410	11.75	11.81	11.36	0	31,000	-0.6
09/05/2018	11.75	372,700	11.88	11.88	11.62	0	0	0
08/05/2018	11.88	315,460	12.00	12.00	11.68	0	11,370	-0.2
07/05/2018	12.00	350,660	12.00	12.00	11.23	164,710	164,710	0
04/05/2018	12.00	480,960	11.49	12.00	11.30	5,000	0	0.1
03/05/2018	11.49	270,000	10.78	11.49	10.43	0	0	0
02/05/2018	10.78	150,420	10.82	10.88	10.62	40,000	0	0.7
27/04/2018	10.82	179,750	10.53	10.82	10.30	0	0	0
26/04/2018	10.53	335,920	10.33	10.56	10.08	0	0	0
24/04/2018	10.33	182,140	10.40	10.56	10.11	0	0	0
23/04/2018	10.40	146,830	11.04	11.14	10.40	0	0	0
20/04/2018	11.04	199,900	10.91	11.07	10.72	0	0	0
19/04/2018	10.91	289,680	11.33	11.39	10.85	2,600	0	0.0
18/04/2018	11.33	717,410	11.33	11.52	11.23	5,900	0	0.1
17/04/2018	11.33	453,310	11.33	11.59	11.30	0	0	0
16/04/2018	11.33	138,090	11.23	11.55	11.23	0	0	0
13/04/2018	11.23	362,230	11.10	11.39	10.94	60	0	0.0
12/04/2018	11.10	259,500	11.10	11.55	10.94	10,000	0	0.2
11/04/2018	11.10	563,730	11.78	11.97	11.07	0	0	0
10/04/2018	11.78	622,150	12.52	12.52	11.78	11,010	0	0.2
09/04/2018	12.52	663,290	12.55	12.84	12.32	10,000	0	0.2
06/04/2018	12.55	691,050	12.71	12.84	12.52	0	0	0
05/04/2018	12.71	1,810,860	12.07	12.74	12.16	0	10,000	-0.2
04/04/2018	12.07	915,340	12.13	12.20	11.94	0	0	0
03/04/2018	12.13	359,980	12.20	12.29	11.94	0	3,000	-0.1
02/04/2018	12.20	1,420,090	12.00	12.29	12.00	0	30,000	-0.6
30/03/2018	12.00	760,260	12.00	12.20	11.88	0	10,000	-0.2
29/03/2018	12.00	868,060	11.78	12.20	11.78	45,000	0	0.8
28/03/2018	11.78	1,191,310	12.20	12.48	11.78	0	5,000	-0.1
27/03/2018	12.20	1,365,240	11.94	12.65	11.94	40,000	0	0.7
26/03/2018	11.94	620,820	12.04	12.10	11.75	12,000	0	0.2
23/03/2018	12.04	444,030	12.58	12.58	11.75	0	20	-0.0
22/03/2018	12.58	971,210	12.61	13.03	12.48	13,000	0	0.3
21/03/2018	12.61	1,850,610	11.81	12.61	11.84	30,000	0	0.6
20/03/2018	11.81	490,430	11.88	12.10	11.81	0	0	0
19/03/2018	11.88	722,240	11.81	11.94	11.36	0	330	-0.0
16/03/2018	11.81	411,440	12.00	12.07	11.81	20	0	0.0
15/03/2018	12.00	438,860	11.91	12.10	11.81	5,000	0	0.1
14/03/2018	11.91	577,950	12.23	12.42	11.91	10,000	0	0.2
13/03/2018	12.23	1,032,990	11.88	12.52	11.81	5,000	0	0.1
12/03/2018	11.88	276,260	12.20	12.52	11.68	10,000	0	0.2

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-0.25	-13.44%	3,479,500	-9,200	0	1.43 1.86 1.56
2 tháng (2026-06-08)	-0.42	-20.69%	7,189,400	-8,000	0	1.43 2.13 1.56
3 tháng (2026-05-07)	-0.70	-30.30%	14,907,400	-44,000	0	1.43 2.31 1.56
6 tháng (2026-02-06)	-1.33	-45.24%	59,967,500	-477,900	-1.3	1.43 3.31 1.56
12 tháng (2025-08-11)	-1.88	-53.87%	157,159,400	2,000	0.3	1.43 3.58 1.56
24 tháng (2024-08-15)	-0.76	-32.07%	304,570,900	1,183,418	5.4	1.43 3.95 1.56
36 tháng (2023-08-21)	-4.99	-75.61%	631,879,300	1,685,929	8.0	1.43 7.16 1.56
60 tháng (2021-08-31)	-6.48	-80.09%	2,065,406,700	1,175,887	-5.1	1.43 28.50 1.56

CTCP DRH Holdings (drh)

THỐNG KÊ GIAO DỊCH