Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2016	29.33	160,390	29.08	29.33	28.82	0	0	0
29/04/2016	29.08	249,560	28.50	29.33	28.31	0	0	0
28/04/2016	28.50	100,160	28.50	28.69	28.18	300	0	0.0
27/04/2016	28.50	394,760	26.77	28.63	24.91	0	480	-0.0
26/04/2016	26.77	192,460	27.28	27.28	26.38	0	0	0
25/04/2016	27.28	274,700	26.25	27.28	25.93	340	0	0.0
22/04/2016	26.25	209,090	24.91	26.25	24.78	420	0	0.0
21/04/2016	24.91	144,610	23.56	24.91	24.14	0	0	0
20/04/2016	23.56	297,320	22.02	23.56	22.02	0	0	0
19/04/2016	22.02	285,060	21.82	22.27	21.89	480	0	0.0
15/04/2016	21.82	489,400	20.54	21.82	20.54	500	0	0.0
14/04/2016	20.54	224,090	20.73	20.73	20.35	0	0	0
13/04/2016	20.73	204,970	20.54	20.73	19.83	0	0	0
12/04/2016	20.54	264,520	20.80	20.80	20.54	0	0	0
11/04/2016	20.80	214,410	20.73	21.05	20.73	0	0	0
08/04/2016	20.73	184,050	20.73	20.73	20.41	0	0	0
07/04/2016	20.73	52,690	20.73	20.73	20.41	0	0	0
06/04/2016	20.73	52,760	20.99	20.99	20.67	0	0	0
05/04/2016	20.99	32,440	21.05	21.05	20.86	0	0	0
04/04/2016	21.05	92,570	20.93	21.18	20.73	0	0	0
01/04/2016	20.93	103,050	20.22	20.93	19.90	0	0	0
31/03/2016	20.22	223,930	20.48	20.48	19.83	0	500	-0.0
30/03/2016	20.48	119,130	20.80	20.80	20.48	0	0	0
29/03/2016	20.80	161,900	20.93	21.05	20.67	0	0	0
28/03/2016	20.93	75,420	21.12	21.12	20.93	0	0	0
25/03/2016	21.12	146,390	21.44	21.63	21.12	0	2,000	-0.1
24/03/2016	21.44	72,040	21.12	21.44	20.99	0	0	0
23/03/2016	21.12	71,320	21.12	21.25	20.99	0	0	0
22/03/2016	21.12	79,470	20.54	21.18	20.54	0	2,000	-0.1
21/03/2016	20.54	91,990	21.38	21.38	20.54	0	0	0
18/03/2016	21.38	77,220	21.50	21.50	20.99	0	0	0
17/03/2016	21.50	150,980	21.38	21.50	20.99	0	2,500	-0.1
16/03/2016	21.38	114,090	21.57	21.57	21.12	0	3,000	-0.1
15/03/2016	21.57	57,850	21.82	21.82	21.57	0	3,000	-0.1
14/03/2016	21.82	73,900	21.76	22.15	21.44	0	0	0
11/03/2016	21.76	172,780	21.38	21.76	21.12	0	1,000	-0.0
10/03/2016	21.38	242,010	21.18	21.38	21.05	0	600	-0.0
09/03/2016	21.18	145,710	21.18	21.31	20.93	0	0	0
08/03/2016	21.18	208,260	21.76	21.76	20.35	0	1,000	-0.0
07/03/2016	21.76	238,660	21.50	21.76	21.05	2,000	1,000	0.0
04/03/2016	21.50	216,390	21.82	22.15	21.44	0	0	0
03/03/2016	21.82	158,370	22.47	22.47	21.82	4,000	0	0.1
02/03/2016	22.47	204,940	21.82	22.47	21.38	0	0	0
01/03/2016	21.82	247,330	20.86	21.82	20.86	0	0	0
29/02/2016	20.86	158,220	20.54	20.86	20.41	0	4,000	-0.1
26/02/2016	20.54	168,980	19.96	20.86	19.96	0	0	0
25/02/2016	19.96	276,550	21.18	21.44	19.96	2,400	0	0.1
24/02/2016	21.18	440,210	19.90	21.18	19.26	5,000	3,470	0.0
23/02/2016	19.90	203,400	20.22	21.18	19.90	0	0	0
22/02/2016	20.22	243,740	19.71	20.22	19.32	0	0	0
19/02/2016	19.71	238,040	19.83	19.90	19.58	0	0	0
18/02/2016	19.83	196,020	19.19	19.83	19.13	700	0	0.0
17/02/2016	19.19	130,000	18.36	19.19	18.29	0	0	0
16/02/2016	18.36	142,530	18.29	18.49	18.17	0	0	0
15/02/2016	18.29	82,900	17.97	18.29	17.72	700	0	0.0
05/02/2016	17.97	205,300	16.88	17.97	16.88	9,000	110	0.2
04/02/2016	16.88	159,950	16.56	17.01	16.56	0	0	0
03/02/2016	16.56	79,650	16.75	16.75	16.43	0	0	0
02/02/2016	16.75	185,690	16.82	17.20	16.69	0	0	0
01/02/2016	16.82	115,430	16.69	16.82	16.56	600	500	0.0
29/01/2016	16.69	213,650	15.73	16.69	15.41	0	3,800	-0.1
28/01/2016	15.73	323,020	16.05	16.05	15.41	0	0	0
27/01/2016	16.05	184,340	16.30	16.43	16.05	470	0	0.0
26/01/2016	16.30	375,940	16.30	16.30	15.41	0	0	0
25/01/2016	16.30	252,900	16.05	16.43	15.92	3,620	0	0.1
22/01/2016	16.05	314,950	15.08	16.05	14.76	180	0	0.0
21/01/2016	15.08	140,650	14.76	15.08	14.76	0	0	0
20/01/2016	14.76	168,860	14.19	14.76	13.99	1,000	0	0.0
19/01/2016	14.19	200,530	13.29	14.19	13.09	0	0	0
18/01/2016	13.29	373,860	13.61	13.61	12.71	0	4,500	-0.1
15/01/2016	13.61	343,220	13.93	13.93	12.97	0	42,190	-0.9
14/01/2016	13.93	188,760	14.38	14.38	13.74	0	5,700	-0.1
13/01/2016	14.38	307,930	13.80	14.57	13.86	0	0	0
12/01/2016	13.80	701,270	14.12	14.12	13.16	5,000	0	0.1
11/01/2016	14.12	664,280	15.15	15.15	14.12	0	41,970	-0.9
08/01/2016	15.15	289,370	15.41	15.53	15.15	0	7,000	-0.2
07/01/2016	15.41	513,140	15.08	15.53	14.31	500	0	0.0
06/01/2016	15.08	460,270	14.25	15.21	14.25	1,000	1,100	-0.0
05/01/2016	14.25	337,150	13.48	14.25	13.48	0	0	0
04/01/2016	13.48	360,690	12.97	13.54	12.84	0	5,000	-0.1
31/12/2015	12.97	213,760	12.20	13.03	12.20	1,600	2,900	-0.0
30/12/2015	12.20	213,120	11.55	12.20	11.36	13,000	0	0.2
29/12/2015	11.55	504,770	11.30	11.55	10.91	0	0	0
28/12/2015	11.30	283,560	11.10	11.55	11.04	3,000	0	0.1
25/12/2015	11.10	389,600	10.72	11.23	10.59	30,830	100	0.5
24/12/2015	10.72	320,960	10.27	10.72	10.14	2,600	0	0.0
23/12/2015	10.27	311,860	10.08	10.27	9.95	3,500	0	0.1
22/12/2015	10.08	531,040	9.69	10.14	9.82	22,000	0	0.3
21/12/2015	9.69	345,880	9.31	9.82	9.18	0	0	0
18/12/2015	9.31	387,780	9.18	9.37	9.05	0	0	0
17/12/2015	9.18	271,230	9.18	9.56	8.86	0	0	0
16/12/2015	9.18	451,830	8.79	9.18	8.67	0	4,500	-0.1
15/12/2015	8.79	456,820	8.28	8.79	8.22	0	9,000	-0.1
14/12/2015	8.28	230,020	8.28	8.34	8.09	0	9,000	-0.1
11/12/2015	8.28	139,970	8.47	8.60	8.28	0	6,000	-0.1
10/12/2015	8.47	400,140	8.47	8.60	8.02	0	6,000	-0.1
09/12/2015	8.47	386,350	8.15	8.67	8.15	0	320	-0.0
08/12/2015	8.15	165,230	7.70	8.22	7.57	0	0	0
07/12/2015	7.70	250,420	7.32	7.70	7.32	0	0	0
04/12/2015	7.32	239,070	7.19	7.45	7.06	0	0	0

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.04	1.74%	7,115,000	4,400	0.0	2.23 2.47 2.32
2 tháng (2025-10-06)	-0.07	-2.90%	22,157,500	-156,900	-0.4	2.05 2.48 2.32
3 tháng (2025-09-08)	-0.84	-26.42%	44,520,000	31,300	0.1	2.05 3.18 2.32
6 tháng (2025-06-09)	-0.51	-17.89%	157,680,800	1,389,800	6.1	2.05 3.95 2.32
12 tháng (2024-12-10)	0.44	23.16%	198,677,100	1,529,318	6.4	1.77 3.95 2.32
24 tháng (2023-12-18)	-2.66	-53.20%	372,513,100	1,381,129	5.7	1.77 5.22 2.32
36 tháng (2022-12-21)	-1.87	-44.42%	1,285,780,000	1,822,317	7.8	1.77 7.91 2.32
60 tháng (2020-12-31)	-5.86	-71.48%	2,195,865,360	1,149,087	-8.7	1.77 28.50 2.32

CTCP DRH Holdings (drh)

THỐNG KÊ GIAO DỊCH