Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2020	2.75	917,440	2.77	2.78	2.63	14,670	1,730	0.0
07/02/2020	2.77	1,436,380	2.60	2.78	2.67	10,960	2,030	0.0
06/02/2020	2.60	206,360	2.43	2.60	2.43	6,750	10,000	-0.0
05/02/2020	2.43	712,630	2.55	2.62	2.42	5,730	6,310	-0.0
04/02/2020	2.55	350,630	2.58	2.64	2.42	0	17,390	-0.1
03/02/2020	2.58	1,242,850	2.60	2.62	2.43	32,030	4,060	0.1
31/01/2020	2.60	1,359,040	2.80	2.99	2.60	6,310	55,590	-0.2
30/01/2020	2.80	699,140	2.62	2.80	2.66	10,930	21,850	-0.0
22/01/2020	2.62	712,550	2.45	2.62	2.51	5,310	0	0.0
21/01/2020	2.45	526,360	2.30	2.45	2.39	8,500	0	0.0
20/01/2020	2.30	849,460	2.15	2.30	2.22	9,120	1,370	0.0
17/01/2020	2.15	540,390	2.14	2.23	2.04	43,380	0	0.1
16/01/2020	2.14	580,020	2.26	2.36	2.12	6,590	940	0.0
15/01/2020	2.26	643,110	2.43	2.50	2.26	2,330	0	0.0
14/01/2020	2.43	296,940	2.42	2.47	2.43	7,500	0	0.0
13/01/2020	2.42	268,870	2.48	2.53	2.42	1,500	100	0.0
10/01/2020	2.48	353,790	2.47	2.53	2.43	200	630	-0.0
09/01/2020	2.47	321,520	2.56	2.56	2.47	240	0	0.0
08/01/2020	2.56	676,810	2.70	2.70	2.51	1,000	0	0.0
07/01/2020	2.70	462,570	2.70	2.73	2.56	730	0	0.0
06/01/2020	2.70	558,850	2.87	2.92	2.70	0	0	0
03/01/2020	2.87	331,810	2.86	2.90	2.80	0	0	0
02/01/2020	2.86	1,151,650	3.07	3.07	2.86	1,000	0	0.0
31/12/2019	3.07	1,380,900	3.29	3.31	3.07	0	1,310	-0.0
30/12/2019	3.29	344,390	3.34	3.42	3.28	10,350	0	0.0
27/12/2019	3.34	546,200	3.38	3.54	3.32	0	1,920	-0.0
26/12/2019	3.38	550,460	3.47	3.48	3.37	4,080	1,850	0.0
25/12/2019	3.47	421,610	3.48	3.54	3.47	0	12,430	-0.1
24/12/2019	3.48	548,640	3.47	3.62	3.47	10,350	0	0.0
23/12/2019	3.47	1,977,540	3.40	3.63	3.43	2,740	8,000	-0.0
20/12/2019	3.40	568,640	3.37	3.48	3.37	12,890	0	0.1
19/12/2019	3.37	581,950	3.34	3.48	3.34	2,600	8,180	-0.0
18/12/2019	3.34	571,030	3.48	3.49	3.32	0	17,010	-0.1
17/12/2019	3.48	528,370	3.61	3.62	3.48	0	24,130	-0.1
16/12/2019	3.61	698,600	3.60	3.68	3.54	6,320	10,170	-0.0
13/12/2019	3.60	908,510	3.56	3.72	3.60	18,870	1,750	0.1
12/12/2019	3.56	1,458,580	3.34	3.57	3.34	24,130	1,610	0.1
11/12/2019	3.34	430,900	3.31	3.39	3.25	1,240	10,320	-0.0
10/12/2019	3.31	722,050	3.54	3.54	3.31	0	38,780	-0.2
09/12/2019	3.54	265,510	3.64	3.74	3.50	0	4,320	-0.0
06/12/2019	3.64	1,252,050	3.50	3.68	3.26	17,850	2,240	0.1
05/12/2019	3.50	520,130	3.42	3.54	3.43	3,960	0	0.0
04/12/2019	3.42	124,880	3.35	3.47	3.27	7,560	7,550	0.0
03/12/2019	3.35	99,910	3.39	3.50	3.34	160	10,740	-0.0
02/12/2019	3.39	203,500	3.54	3.58	3.39	500	19,960	-0.1
29/11/2019	3.54	259,560	3.53	3.57	3.52	88,270	10,700	0.4
28/11/2019	3.53	299,010	3.47	3.57	3.47	780	7,940	-0.0
27/11/2019	3.47	304,190	3.43	3.61	3.39	120,880	4,730	0.5
26/11/2019	3.43	332,510	3.43	3.54	3.34	51,520	7,000	0.2
25/11/2019	3.43	201,340	3.44	3.54	3.38	0	32,200	-0.1
22/11/2019	3.44	246,200	3.61	3.66	3.44	180	33,600	-0.2
21/11/2019	3.61	95,910	3.62	3.68	3.61	3,230	6,770	-0.0
20/11/2019	3.62	382,400	3.63	3.71	3.60	3,400	7,560	-0.0
19/11/2019	3.63	160,330	3.67	3.67	3.60	870	8,750	-0.0
18/11/2019	3.67	272,160	3.67	3.77	3.60	4,940	20,300	-0.1
15/11/2019	3.67	649,180	3.50	3.74	3.50	20,670	0	0.1
14/11/2019	3.50	377,740	3.40	3.60	3.39	40,170	0	0.2
13/11/2019	3.40	219,670	3.36	3.45	3.36	15,110	8,660	0.0
12/11/2019	3.36	774,830	3.49	3.49	3.36	34,830	0	0.2
11/11/2019	3.49	308,500	3.64	3.70	3.40	21,050	16,950	0.0
08/11/2019	3.64	328,520	3.70	3.77	3.60	16,810	23,530	-0.0
07/11/2019	3.70	1,156,480	3.97	3.97	3.70	63,010	0	0.3
06/11/2019	3.97	837,970	3.85	4.11	3.88	2,000	9,090	-0.0
05/11/2019	3.85	560,120	3.60	3.85	3.70	0	0	0
04/11/2019	3.60	796,080	3.85	3.85	3.58	38,320	1,000	0.2
01/11/2019	3.85	1,305,740	3.85	3.85	3.58	30,450	2,000	0.1
31/10/2019	3.85	1,682,750	4.04	4.04	3.77	26,710	0	0.1
30/10/2019	4.04	784,360	4.32	4.32	4.04	10,540	5,000	0.0
29/10/2019	4.32	723,940	4.55	4.69	4.24	1,560	20,500	-0.1
28/10/2019	4.55	239,570	4.66	4.77	4.53	520	840	-0.0
25/10/2019	4.66	97,590	4.83	4.84	4.66	3,450	5,670	-0.0
24/10/2019	4.83	134,500	4.78	4.88	4.74	39,400	0	0.2
23/10/2019	4.78	363,060	4.85	4.85	4.74	2,850	1,290	0.0
22/10/2019	4.85	163,940	4.93	4.93	4.78	20	1,530	-0.0
21/10/2019	4.93	202,930	4.78	5.01	4.51	500	0	0.0
18/10/2019	4.78	973,490	4.93	4.96	4.62	0	0	0
17/10/2019	4.93	68,810	5.02	5.08	4.89	0	0	0
16/10/2019	5.02	234,070	5.10	5.12	4.93	500	0	0.0
15/10/2019	5.10	247,200	5.16	5.22	5.10	1,500	0	0.0
14/10/2019	5.16	223,230	5.12	5.24	5.08	0	0	0
11/10/2019	5.12	211,580	5.16	5.31	5.12	0	0	0
10/10/2019	5.16	323,320	5.24	5.31	5.08	1,000	0	0.0
09/10/2019	5.24	399,570	5.41	5.48	5.24	33,400	0	0.2
08/10/2019	5.41	183,180	5.47	5.52	5.40	0	0	0
07/10/2019	5.47	223,800	5.48	5.55	5.44	0	0	0
04/10/2019	5.48	453,690	5.43	5.55	5.41	0	0	0
03/10/2019	5.43	72,310	5.45	5.47	5.40	0	0	0
02/10/2019	5.45	167,240	5.48	5.51	5.45	0	0	0
01/10/2019	5.48	286,930	5.41	5.48	5.41	0	0	0
30/09/2019	5.41	340,700	5.55	5.62	5.41	0	0	0
27/09/2019	5.55	315,860	5.62	5.73	5.55	44,500	0	0.3
26/09/2019	5.62	332,190	5.64	5.70	5.58	0	0	0
25/09/2019	5.64	276,130	5.62	5.74	5.61	32,210	0	0.2
24/09/2019	5.62	543,440	5.70	5.81	5.62	70,360	0	0.5
23/09/2019	5.70	375,370	5.87	5.99	5.70	0	0	0
20/09/2019	5.87	239,000	5.85	5.97	5.82	16,700	0	0.1
19/09/2019	5.85	268,820	5.89	5.99	5.85	6,800	0	0.1
18/09/2019	5.89	484,090	5.72	5.97	5.72	0	0	0
17/09/2019	5.72	350,480	5.62	5.74	5.58	1,000	0	0.0
16/09/2019	5.62	463,650	5.70	5.78	5.60	12,680	0	0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0	0%	0	0	0	1.90 1.90 1.90
2 tháng (2024-09-23)	0	0%	0	0	0	1.90 1.90 1.90
3 tháng (2024-08-26)	-0.45	-19.15%	12,321,300	-41,700	-0.1	1.78 2.44 1.90
6 tháng (2024-05-27)	-1.66	-46.63%	52,774,300	-325,300	-1.3	1.78 3.68 1.90
12 tháng (2023-11-28)	-2.89	-60.33%	193,773,400	-299,389	-1.5	1.78 5.26 1.90
24 tháng (2022-12-05)	-3.20	-62.75%	1,132,228,200	-234,503	-1.0	1.78 7.91 1.90
36 tháng (2021-12-08)	-14.08	-88.11%	1,572,741,300	557,469	3.4	1.78 28.50 1.90
60 tháng (2019-12-19)	-1.47	-43.55%	2,347,889,520	-97,191	-12.7	1.78 28.50 1.90

CTCP DRH Holdings (drh)

THỐNG KÊ GIAO DỊCH