Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/08/2016	32.42	120,240	34.02	34.02	31.65	400	0	0.0
29/07/2016	34.02	115,000	34.66	35.63	34.02	1,000	0	0.1
28/07/2016	34.66	127,700	34.02	34.66	32.74	1,090	0	0.1
27/07/2016	34.02	376,610	33.38	34.66	31.07	400	0	0.0
26/07/2016	33.38	148,360	35.63	35.63	33.38	0	0	0
25/07/2016	35.63	9,990	38.19	38.19	35.63	0	0	0
22/07/2016	38.19	1,200	40.76	40.76	38.19	0	0	0
21/07/2016	40.76	26,670	43.65	43.65	40.76	0	0	0
20/07/2016	43.65	124,590	46.86	46.86	43.65	0	1,200	-0.1
19/07/2016	46.86	167,690	48.78	48.78	45.57	5,000	500	0.3
18/07/2016	48.78	180,460	48.78	49.10	46.54	0	0	0
15/07/2016	48.78	218,710	48.78	49.10	45.57	100	0	0.0
14/07/2016	48.78	251,940	50.07	50.39	46.86	0	200	-0.0
13/07/2016	50.07	392,520	49.75	52.64	49.43	100	0	0.0
12/07/2016	49.75	463,250	46.54	49.75	43.33	200	140	0.0
11/07/2016	46.54	342,870	49.75	52.64	46.54	390	100	0.0
08/07/2016	49.75	495,900	46.54	49.75	47.18	200	0	0.0
07/07/2016	46.54	335,760	43.65	46.54	44.29	320	720	-0.0
06/07/2016	43.65	412,740	41.08	43.65	41.08	430	0	0.0
05/07/2016	41.08	169,700	40.44	41.40	40.44	100	0	0.0
04/07/2016	40.44	394,900	40.12	41.08	40.12	100	0	0.0
01/07/2016	40.12	190,590	38.51	40.76	38.51	100	0	0.0
30/06/2016	38.51	111,670	38.83	39.16	38.51	0	0	0
29/06/2016	38.83	165,740	37.87	38.83	37.55	0	0	0
28/06/2016	37.87	133,280	38.83	39.16	37.87	0	0	0
27/06/2016	38.83	99,090	38.83	39.16	38.19	0	0	0
24/06/2016	38.83	235,890	37.87	38.83	35.30	0	0	0
23/06/2016	37.87	276,240	37.87	37.87	36.59	0	0	0
22/06/2016	37.87	129,130	37.55	37.87	37.23	0	0	0
21/06/2016	37.55	191,530	37.23	37.55	36.91	0	20	-0.0
20/06/2016	37.23	230,320	36.59	37.23	35.95	0	0	0
17/06/2016	36.59	86,700	35.63	36.59	34.66	0	0	0
16/06/2016	35.63	140,600	34.02	35.63	34.02	700	0	0.0
15/06/2016	34.02	163,310	34.02	34.34	33.38	0	0	0
14/06/2016	34.02	131,530	33.70	34.02	33.38	0	0	0
13/06/2016	33.70	153,890	33.38	33.70	32.09	720	0	0.0
10/06/2016	33.38	186,150	32.74	33.38	32.42	0	0	0
09/06/2016	32.74	126,660	32.74	33.06	32.09	1,000	0	0.1
08/06/2016	32.74	95,270	32.09	32.74	32.09	0	0	0
07/06/2016	32.09	209,880	30.75	32.09	30.75	0	0	0
06/06/2016	30.75	145,590	30.68	31.13	30.36	0	200	-0.0
03/06/2016	30.68	144,950	30.49	30.75	30.10	0	0	0
02/06/2016	30.49	201,320	29.53	30.49	28.95	0	4,400	-0.2
01/06/2016	29.53	185,040	28.76	29.53	28.37	0	0	0
31/05/2016	28.76	150,450	28.89	28.89	26.96	0	0	0
30/05/2016	28.89	191,200	28.76	29.08	28.82	100	0	0.0
27/05/2016	28.76	241,210	28.50	28.89	28.44	100	0	0.0
26/05/2016	28.50	330,180	27.67	28.56	27.60	100	0	0.0
25/05/2016	27.67	137,880	28.69	28.69	27.67	0	0	0
24/05/2016	28.69	126,290	29.01	29.33	28.69	0	0	0
23/05/2016	29.01	123,350	29.66	29.66	28.76	0	0	0
20/05/2016	29.66	187,180	29.08	30.04	28.89	0	0	0
19/05/2016	29.08	87,170	28.24	29.40	28.24	500	0	0.0
18/05/2016	28.24	386,620	27.47	28.31	27.47	0	96,670	-4.2
17/05/2016	27.47	205,460	27.47	27.73	27.28	0	39,000	-1.7
16/05/2016	27.47	112,530	27.60	27.60	27.22	0	19,000	-0.8
13/05/2016	27.60	125,900	27.60	28.05	27.60	0	36,510	-1.6
12/05/2016	27.60	76,160	27.60	27.73	27.60	0	23,820	-1.0
11/05/2016	27.60	175,650	27.09	28.11	26.90	0	91,380	-3.9
10/05/2016	27.09	206,520	26.96	27.09	25.48	0	62,170	-2.6
09/05/2016	26.96	153,120	28.56	28.56	26.96	0	15,000	-0.6
06/05/2016	28.56	309,530	28.95	29.01	28.11	0	45,850	-2.0
05/05/2016	28.95	181,720	29.33	29.33	28.95	0	22,000	-1.0
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

Page:
<<
25
26
27
>>

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