Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	2.39	281,700	2.39	2.45	2.36	35,900	15,900	0
28/04/2026	2.38	365,600	2.41	2.41	2.32	25,700	9,000	0
27/04/2026	2.41	552,800	2.45	2.45	2.31	14,400	0	0
24/04/2026	2.41	552,800	2.45	2.45	2.31	14,400	0	0
23/04/2026	2.45	845,700	2.55	2.57	2.40	7,600	25,900	0
22/04/2026	2.46	366,700	2.30	2.46	2.29	11,000	0	0
21/04/2026	2.30	851,800	2.36	2.36	2.28	0	31,300	0
20/04/2026	2.36	533,600	2.35	2.40	2.34	25,900	0	0
17/04/2026	2.39	338,100	2.42	2.43	2.39	0	0	0
16/04/2026	2.40	855,400	2.44	2.47	2.40	0	17,300	0
15/04/2026	2.47	682,300	2.55	2.55	2.44	0	16,000	0
14/04/2026	2.51	789,200	2.54	2.59	2.48	14,600	700	0
13/04/2026	2.52	349,800	2.53	2.58	2.50	30,800	27,300	0
10/04/2026	2.56	488,700	2.61	2.65	2.55	12,900	13,000	0
09/04/2026	2.61	437,600	2.61	2.65	2.58	7,000	400	0
08/04/2026	2.61	453,300	2.55	2.63	2.54	22,500	0	0
07/04/2026	2.51	401,400	2.50	2.52	2.35	21,800	4,900	-0.0
06/04/2026	2.50	249,200	2.50	2.53	2.48	4,900	1,500	0.0
03/04/2026	2.50	321,400	2.50	2.60	2.48	13,400	13,400	-0.0
02/04/2026	2.53	404,000	2.56	2.61	2.49	3,900	0	0.0
01/04/2026	2.56	502,000	2.65	2.72	2.55	0	0	0
31/03/2026	2.64	328,200	2.63	2.73	2.62	0	0	0
30/03/2026	2.62	316,200	2.59	2.64	2.53	10,900	0	0.0
27/03/2026	2.64	427,700	2.53	2.65	2.48	10,900	0	0.0
26/03/2026	2.53	394,800	2.52	2.57	2.47	0	5,800	-0.0
25/03/2026	2.52	609,600	2.53	2.60	2.52	0	0	0
24/03/2026	2.53	419,000	2.45	2.55	2.45	5,000	1,600	0.0
23/03/2026	2.39	1,015,500	2.48	2.57	2.38	5,000	1,600	0.0
20/03/2026	2.47	605,500	2.57	2.57	2.46	800	0	0.0
19/03/2026	2.53	277,200	2.53	2.60	2.51	1,000	201,600	-0.5
18/03/2026	2.53	1,291,200	2.68	2.68	2.51	0	0	0
17/03/2026	2.67	424,600	2.75	2.75	2.61	0	1,000	-0.0
16/03/2026	2.68	399,000	2.70	2.72	2.66	12,600	15,000	-0.0
13/03/2026	2.68	420,800	2.65	2.78	2.65	12,600	15,000	-0.0
12/03/2026	2.71	575,800	2.68	2.78	2.60	0	5,000	-0.0
11/03/2026	2.63	670,800	2.45	2.63	2.40	9,500	0	0.0
10/03/2026	2.46	1,354,100	2.44	2.58	2.39	5,800	5,500	0.0
09/03/2026	2.50	774,800	2.50	2.58	2.50	5,800	5,500	0.0
06/03/2026	2.68	1,095,900	2.86	2.89	2.67	0	251,100	-0.7
05/03/2026	2.85	660,800	3.03	3.03	2.81	0	0	0
04/03/2026	2.92	1,384,700	2.88	3.03	2.75	13,400	13,400	-0.0
03/03/2026	2.89	1,444,900	2.98	3.06	2.87	0	0	0
02/03/2026	3.08	2,658,500	3.08	3.26	3.08	1,000	5,000	-0.0
27/02/2026	3.31	1,837,200	3.36	3.47	3.27	13,400	71,800	-0.2
26/02/2026	3.29	3,748,800	3.27	3.29	3.18	21,300	21,300	0.0
25/02/2026	3.08	2,087,300	3.08	3.08	3	0	0	0
24/02/2026	2.88	1,148,700	2.71	2.88	2.71	51,800	0	0.1
23/02/2026	2.70	725,400	2.82	2.82	2.68	20,100	300	0.1
13/02/2026	2.67	432,000	2.66	2.77	2.66	2,000	0	0.0
12/02/2026	2.71	417,500	2.66	2.80	2.66	0	0	0
11/02/2026	2.66	987,900	2.80	2.80	2.56	100	3,800	-0.0
10/02/2026	2.75	1,211,600	2.90	2.99	2.75	100	35,900	-0.1
09/02/2026	2.95	1,048,300	2.95	3.09	2.90	5,000	15,400	-0.0
06/02/2026	2.94	2,583,600	2.81	3.04	2.80	5,000	15,400	-0.0
05/02/2026	2.85	2,026,900	2.70	2.85	2.58	38,200	35,200	0.0
04/02/2026	2.67	1,337,900	2.84	2.89	2.65	3,900	0	0.0
03/02/2026	2.84	2,083,000	2.94	3	2.84	1,000	5,000	-0.0
02/02/2026	2.84	4,883,800	2.84	2.84	2.68	49,600	200	0.1
30/01/2026	2.66	915,500	2.66	2.66	2.66	0	2,000	-0.0
29/01/2026	2.49	403,500	2.49	2.49	2.49	0	0	0
28/01/2026	2.33	572,800	2.33	2.33	2.33	0	0	0
27/01/2026	2.18	500,400	2.29	2.29	2.18	0	0	0
26/01/2026	2.15	477,800	2.15	2.20	2.12	0	0	0
23/01/2026	2.13	476,800	2.28	2.30	2.13	200	3,000	-0.0
22/01/2026	2.28	414,200	2.21	2.33	2.21	0	0	0
21/01/2026	2.26	704,100	2.40	2.40	2.20	3,000	0	0.0
20/01/2026	2.27	1,503,200	2.12	2.27	2.12	0	6,800	-0.0
19/01/2026	2.13	537,000	2.13	2.16	2.10	0	6,500	-0.0
16/01/2026	2.12	294,600	2.14	2.16	2.12	0	0	0
15/01/2026	2.14	222,800	2.11	2.15	2.11	0	0	0
14/01/2026	2.11	645,000	2.13	2.18	2.11	0	0	0
13/01/2026	2.16	244,500	2.16	2.18	2.12	0	0	0
12/01/2026	2.14	282,200	2.09	2.20	2.09	0	12,600	-0.0
09/01/2026	2.12	405,800	2.20	2.21	2.12	0	0	0
08/01/2026	2.18	331,500	2.26	2.26	2.18	0	2,800	-0.0
07/01/2026	2.26	370,900	2.15	2.26	2.13	25,900	0	0.1
06/01/2026	2.16	610,800	2.23	2.23	2.13	0	0	0
05/01/2026	2.21	324,000	2.22	2.26	2.19	0	33,300	-0.1
31/12/2025	2.22	295,900	2.29	2.29	2.22	0	0	0
30/12/2025	2.28	612,900	2.29	2.29	2.21	0	0	0
29/12/2025	2.29	487,000	2.33	2.34	2.25	36,100	0	0.1
26/12/2025	2.30	450,800	2.35	2.35	2.25	0	4,400	-0.0
25/12/2025	2.35	358,700	2.41	2.43	2.35	0	23,600	-0.1
24/12/2025	2.39	276,600	2.41	2.41	2.36	0	2,400	-0.0
23/12/2025	2.40	404,600	2.41	2.44	2.38	75,100	15,000	0.1
22/12/2025	2.40	297,400	2.40	2.44	2.39	0	9,200	-0.0
19/12/2025	2.40	252,500	2.42	2.45	2.39	100	6,000	-0.0
18/12/2025	2.42	345,400	2.45	2.46	2.40	54,400	4,400	0.1
17/12/2025	2.42	256,300	2.43	2.45	2.39	0	0	0
16/12/2025	2.43	747,600	2.41	2.50	2.32	36,100	60,400	-0.1
15/12/2025	2.41	669,900	2.41	2.49	2.38	2,100	0	0.0
12/12/2025	2.40	915,800	2.50	2.60	2.40	14,000	0	0.0
11/12/2025	2.56	1,126,000	2.40	2.56	2.40	33,000	5,000	0.1
10/12/2025	2.40	782,900	2.51	2.51	2.36	0	0	0
09/12/2025	2.51	1,051,200	2.56	2.57	2.41	23,000	60,000	-0.1
08/12/2025	2.48	1,104,800	2.32	2.48	2.32	0	0	0
05/12/2025	2.32	325,500	2.35	2.36	2.30	0	0	0
04/12/2025	2.34	281,400	2.37	2.37	2.30	5,000	0	0.0
03/12/2025	2.35	375,900	2.35	2.38	2.29	24,900	0	0.1
02/12/2025	2.33	405,200	2.30	2.33	2.27	31,400	5,300	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.24	-9.16%	10,985,800	81,000	0.0	2.30 2.64 2.39
2 tháng (2026-03-02)	-0.70	-22.73%	27,891,000	-362,700	-1.2	2.30 3.08 2.39
3 tháng (2026-01-29)	-0.11	-4.42%	55,769,900	-357,500	-1.2	2.30 3.31 2.39
6 tháng (2025-10-31)	-0.10	-4.03%	84,813,600	-241,200	-0.9	2.11 3.31 2.39
12 tháng (2025-05-05)	0.33	16.10%	256,935,300	1,219,718	5.2	2.04 3.95 2.39
24 tháng (2024-05-09)	-1.39	-36.87%	346,113,800	1,112,118	5.0	1.77 4.31 2.39
36 tháng (2023-05-15)	-3.34	-58.39%	1,044,866,600	1,544,729	6.2	1.77 7.91 2.39
60 tháng (2021-05-25)	-5.59	-70.15%	2,123,524,100	1,098,487	-6.6	1.77 28.50 2.39

CTCP DRH Holdings (drh)

THỐNG KÊ GIAO DỊCH