Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/04/2015	3.98	59,290	3.92	3.98	3.85	0	0	0
08/04/2015	3.92	24,100	3.92	3.92	3.85	0	0	0
07/04/2015	3.92	49,680	3.72	3.98	3.72	0	21,300	-0.1
06/04/2015	3.72	67,560	3.85	3.85	3.72	0	38,300	-0.2
03/04/2015	3.85	140,640	3.85	3.85	3.85	0	71,080	-0.4
02/04/2015	3.85	171,900	3.79	3.92	3.72	0	50,010	-0.3
01/04/2015	3.79	88,530	3.79	3.79	3.53	0	0	0
31/03/2015	3.79	96,300	3.72	3.79	3.59	0	0	0
30/03/2015	3.72	84,590	3.79	3.85	3.72	0	21,500	-0.1
27/03/2015	3.79	137,190	3.85	3.98	3.79	0	63,000	-0.4
26/03/2015	3.85	150,060	3.79	3.92	3.72	0	75,000	-0.5
25/03/2015	3.79	132,600	3.85	3.92	3.79	0	15,010	-0.1
24/03/2015	3.85	140,390	3.92	3.98	3.79	0	15,010	-0.1
23/03/2015	3.92	174,660	4.04	4.04	3.92	0	40,000	-0.3
20/03/2015	4.04	116,590	4.04	4.04	4.04	0	82,570	-0.5
19/03/2015	4.04	210,380	4.04	4.11	3.98	0	101,340	-0.6
18/03/2015	4.04	187,980	4.11	4.11	3.98	0	43,790	-0.3
17/03/2015	4.11	84,510	4.11	4.11	3.98	0	24,470	-0.2
16/03/2015	4.11	84,580	4.11	4.17	4.04	0	30	-0.0
13/03/2015	4.11	330,420	3.98	4.17	3.92	0	0	0
12/03/2015	3.98	83,610	3.85	4.04	3.85	0	0	0
11/03/2015	3.85	140,010	4.04	4.04	3.85	0	0	0
10/03/2015	4.04	94,170	4.11	4.17	3.98	0	530	-0.0
09/03/2015	4.11	144,170	4.04	4.17	4.04	0	16,190	-0.1
06/03/2015	4.04	373,370	3.79	4.04	3.79	0	0	0
05/03/2015	3.79	145,020	3.85	3.92	3.79	0	13,810	-0.1
04/03/2015	3.85	84,400	3.79	3.85	3.79	0	10,000	-0.1
03/03/2015	3.79	104,810	3.79	3.85	3.72	0	20,150	-0.1
02/03/2015	3.79	110,430	3.79	3.79	3.72	0	54,850	-0.3
27/02/2015	3.79	84,360	3.92	3.92	3.79	0	10,000	-0.1
26/02/2015	3.92	125,950	3.79	3.98	3.72	0	0	0
25/02/2015	3.79	57,320	3.85	3.85	3.72	0	0	0
24/02/2015	3.85	91,500	3.66	3.85	3.66	0	0	0
13/02/2015	3.66	126,260	3.79	3.85	3.66	0	32,390	-0.2
12/02/2015	3.79	112,990	3.79	3.85	3.72	0	2,610	-0.0
11/02/2015	3.79	45,230	3.85	3.85	3.79	0	0	0
10/02/2015	3.85	121,360	3.72	3.92	3.85	0	5,000	-0.0
09/02/2015	3.72	124,670	3.53	3.72	3.66	0	30,700	-0.2
06/02/2015	3.53	71,480	3.47	3.66	3.47	700	29,980	-0.2
05/02/2015	3.47	76,080	3.53	3.59	3.40	0	15,020	-0.1
04/02/2015	3.53	47,480	3.53	3.59	3.40	0	15,000	-0.1
03/02/2015	3.53	144,130	3.66	3.79	3.53	0	0	0
02/02/2015	3.66	88,100	3.85	3.85	3.59	0	0	0
30/01/2015	3.85	134,900	3.92	3.98	3.79	0	0	0
29/01/2015	3.92	28,320	3.85	3.98	3.85	0	8,160	-0.0
28/01/2015	3.85	111,380	3.98	3.98	3.85	0	0	0
27/01/2015	3.98	205,460	3.92	4.11	3.92	0	0	0
26/01/2015	3.92	65,620	3.92	3.98	3.85	0	12,480	-0.1
23/01/2015	3.92	224,930	3.85	4.04	3.79	0	8,890	-0.1
22/01/2015	3.85	121,310	3.98	4.11	3.85	300	0	0.0
21/01/2015	3.98	275,240	3.72	3.98	3.92	0	0	0
20/01/2015	3.72	196,960	3.53	3.72	3.66	0	0	0
19/01/2015	3.53	150,210	3.72	3.79	3.53	0	0	0
16/01/2015	3.72	23,480	3.92	3.92	3.72	0	640	-0.0
15/01/2015	3.92	31,260	3.85	3.92	3.85	0	0	0
14/01/2015	3.85	150,430	3.98	4.04	3.85	14,900	40,000	-0.2
13/01/2015	3.98	145,250	3.85	3.98	3.79	2,760	30,000	-0.2
12/01/2015	3.85	132,670	3.92	3.98	3.85	10	10,940	-0.1
09/01/2015	3.92	169,150	3.79	3.98	3.79	0	20,000	-0.1
08/01/2015	3.79	104,930	3.79	3.92	3.72	9,690	0	0.1
07/01/2015	3.79	103,050	3.85	3.92	3.79	30,500	50,000	-0.1
06/01/2015	3.85	210,960	3.79	3.92	3.59	0	0	0
05/01/2015	3.79	146,650	3.72	3.92	3.79	7,910	20,000	-0.1
31/12/2014	3.72	337,650	3.53	3.72	3.40	68,000	12,380	0.3
30/12/2014	3.53	272,680	3.40	3.53	3.21	0	10,000	-0.1
29/12/2014	3.40	277,120	3.59	3.59	3.40	28,180	0	0.1
26/12/2014	3.59	298,180	3.79	3.85	3.53	32,380	0	0.2
25/12/2014	3.79	74,580	4.04	4.04	3.79	0	0	0
24/12/2014	4.04	80,460	3.92	4.04	3.85	0	0	0
23/12/2014	3.92	155,900	3.98	4.04	3.85	12,900	0	0.1
22/12/2014	3.98	165,580	3.85	4.04	3.85	23,010	0	0.1
19/12/2014	3.85	360,490	4.04	4.04	3.79	0	0	0
18/12/2014	4.04	158,610	4.11	4.17	4.04	7,000	0	0.0
17/12/2014	4.11	326,670	4.17	4.24	3.92	10,000	21,670	-0.1
16/12/2014	4.17	280,770	4.17	4.36	4.04	5,510	0	0.0
15/12/2014	4.17	164,440	3.92	4.17	3.92	0	0	0
12/12/2014	3.92	285,780	3.98	4.04	3.85	0	0	0
11/12/2014	3.98	320,470	4.11	4.11	3.92	13,340	0	0.1
10/12/2014	4.11	530,170	4.04	4.17	3.85	46,330	0	0.3
09/12/2014	4.04	445,630	4.30	4.30	4.04	0	510	-0.0
08/12/2014	4.30	781,500	4.49	4.56	4.30	30,090	0	0.2
05/12/2014	4.49	453,630	4.56	4.56	4.30	35,000	0	0.2
04/12/2014	4.56	685,630	4.88	4.88	4.56	0	0	0
03/12/2014	4.88	1,483,270	4.81	5.14	4.69	0	1,000	-0.0
02/12/2014	4.81	1,197,090	4.56	4.81	4.69	75,000	50,000	0.2
01/12/2014	4.56	1,009,680	4.30	4.56	4.30	40,000	100,000	-0.4
28/11/2014	4.30	1,307,420	4.17	4.43	3.98	1,000	0	0.0
27/11/2014	4.17	734,740	4.04	4.17	3.92	0	18,000	-0.1
26/11/2014	4.04	1,642,510	3.85	4.11	3.98	0	120,000	-0.8
25/11/2014	3.85	927,310	3.66	3.85	3.66	0	100,000	-0.6
24/11/2014	3.66	718,920	3.85	3.85	3.59	0	17,000	-0.1
21/11/2014	3.85	1,059,880	3.98	4.17	3.79	20,000	0	0.1
20/11/2014	3.98	1,451,470	3.72	3.98	3.47	0	275,000	-1.7
19/11/2014	3.72	589,430	3.59	3.79	3.59	0	90,000	-0.5
18/11/2014	3.59	1,156,610	3.40	3.59	3.47	0	209,000	-1.2
17/11/2014	3.40	780,650	3.21	3.40	3.21	0	200,000	-1.0
14/11/2014	3.21	78,430	3.27	3.27	3.15	0	20,000	-0.1
13/11/2014	3.27	216,650	3.21	3.27	3.21	34,080	60,000	-0.1
12/11/2014	3.21	118,460	3.15	3.27	3.15	0	28,050	-0.1
11/11/2014	3.15	191,520	3.27	3.27	3.15	0	13,000	-0.1

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.11	-4.80%	9,741,400	200	0.0	2.11 2.33 2.33
2 tháng (2025-12-01)	-0.13	-5.63%	20,361,600	82,300	0.2	2.11 2.56 2.33
3 tháng (2025-10-30)	-0.30	-12.10%	29,936,000	105,800	0.2	2.11 2.56 2.33
6 tháng (2025-08-01)	-1.21	-35.69%	92,925,500	999,400	3.5	2.05 3.58 2.33
12 tháng (2025-02-03)	0.28	14.74%	217,784,500	1,576,918	6.6	1.77 3.95 2.33
24 tháng (2024-02-15)	-2.60	-54.39%	351,846,100	1,627,229	6.8	1.77 5.09 2.33
36 tháng (2023-02-13)	-2.34	-51.77%	1,201,848,800	1,974,829	7.7	1.77 7.91 2.33
60 tháng (2021-02-23)	-6.25	-74.15%	2,158,110,000	689,787	-14.2	1.77 28.50 2.33

CTCP DRH Holdings (drh)

THỐNG KÊ GIAO DỊCH