Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2019	5.70	317,390	5.70	5.78	5.66	0	0	0
12/09/2019	5.70	337,980	5.77	5.87	5.70	32,500	0	0.2
11/09/2019	5.77	508,440	5.55	5.85	5.55	2,500	10,000	-0.1
10/09/2019	5.55	310,980	5.58	5.66	5.43	0	0	0
09/09/2019	5.58	300,590	5.41	5.62	5.41	0	0	0
06/09/2019	5.41	589,870	5.39	5.55	5.39	0	0	0
05/09/2019	5.39	201,480	5.59	5.77	5.39	0	0	0
04/09/2019	5.59	286,560	5.59	5.69	5.51	0	0	0
03/09/2019	5.59	316,270	5.93	5.93	5.59	15,900	0	0.1
30/08/2019	5.93	401,610	5.95	6.24	5.93	1,000	0	0.0
29/08/2019	5.95	1,127,310	5.57	5.95	5.64	0	0	0
28/08/2019	5.57	570,100	5.28	5.58	5.24	0	1,100	-0.0
27/08/2019	5.28	168,820	5.27	5.35	5.21	42,900	0	0.3
26/08/2019	5.27	51,140	5.31	5.31	5.22	0	0	0
23/08/2019	5.31	127,540	5.26	5.35	5.16	36,100	0	0.2
22/08/2019	5.26	119,700	5.26	5.35	5.25	0	0	0
21/08/2019	5.26	131,160	5.24	5.31	5.23	0	30	-0.0
20/08/2019	5.24	117,440	5.24	5.35	5.24	0	0	0
19/08/2019	5.24	179,750	5.22	5.38	5.22	0	0	0
16/08/2019	5.22	250,200	5.22	5.38	5.16	10	0	0
15/08/2019	5.22	198,200	5.31	5.31	5.01	0	0	0
14/08/2019	5.31	131,990	5.31	5.39	5.25	0	0	0
13/08/2019	5.31	129,550	5.47	5.50	5.31	0	0	0
12/08/2019	5.47	152,490	5.45	5.65	5.46	0	0	0
09/08/2019	5.45	429,270	5.26	5.47	5.28	0	0	0
08/08/2019	5.26	269,930	5.26	5.35	5.24	0	0	0
07/08/2019	5.26	220,220	5.50	5.61	5.24	30,500	0	0.2
06/08/2019	5.50	74,090	5.55	5.55	5.39	0	0	0
05/08/2019	5.55	347,210	5.56	5.77	5.55	1,000	0	0.0
02/08/2019	5.56	547,010	5.25	5.61	5.25	0	700	-0.0
01/08/2019	5.25	354,600	5.02	5.31	4.97	0	0	0
31/07/2019	5.02	121,720	5.02	5.08	4.93	0	0	0
30/07/2019	5.02	123,870	5.02	5.14	5.02	0	0	0
29/07/2019	5.02	94,020	5.16	5.16	5.02	0	0	0
26/07/2019	5.16	191,800	5.16	5.24	5.12	0	0	0
25/07/2019	5.16	158,000	5.23	5.23	5.16	0	0	0
24/07/2019	5.23	234,720	5.20	5.24	5.12	0	0	0
23/07/2019	5.20	508,970	5.16	5.25	5.12	0	0	0
22/07/2019	5.16	181,170	5.12	5.37	5.12	0	0	0
19/07/2019	5.12	172,630	5.31	5.31	5.12	0	0	0
18/07/2019	5.31	107,370	5.39	5.39	5.12	0	0	0
17/07/2019	5.39	324,180	5.33	5.39	5.23	0	0	0
16/07/2019	5.33	300,490	5.49	5.51	5.33	500	0	0.0
15/07/2019	5.49	297,850	5.39	5.55	5.39	0	0	0
12/07/2019	5.39	330,850	5.51	5.55	5.35	0	0	0
11/07/2019	5.51	93,830	5.31	5.51	5.31	0	0	0
10/07/2019	5.31	54,070	5.47	5.47	5.31	0	0	0
09/07/2019	5.47	252,510	5.55	5.55	5.31	1,000	0	0.0
08/07/2019	5.55	236,000	5.62	5.66	5.51	0	0	0
05/07/2019	5.62	300,010	5.68	5.74	5.55	0	21,500	-0.2
04/07/2019	5.68	197,100	5.78	5.81	5.62	0	0	0
03/07/2019	5.78	202,640	5.82	5.85	5.70	0	0	0
02/07/2019	5.82	354,210	5.78	5.82	5.74	0	0	0
01/07/2019	5.78	187,770	5.78	5.92	5.75	0	0	0
28/06/2019	5.78	186,020	5.70	5.78	5.55	0	0	0
27/06/2019	5.70	275,840	5.90	6.00	5.66	0	0	0
26/06/2019	5.90	183,520	5.93	5.97	5.85	0	0	0
25/06/2019	5.93	550,350	5.85	6.09	5.62	2,000	0	0.0
24/06/2019	5.85	462,870	5.55	5.93	5.52	200	0	0.0
21/06/2019	5.55	240,380	5.47	5.55	5.28	0	0	0
20/06/2019	5.47	125,570	5.24	5.47	5.23	0	0	0
19/06/2019	5.24	116,870	4.93	5.24	4.93	1,100	0	0.0
18/06/2019	4.93	143,490	5.23	5.39	4.93	0	0	0
17/06/2019	5.23	263,000	5.48	5.48	5.22	0	0	0
14/06/2019	5.48	361,200	5.27	5.62	5.40	1,500	0	0.0
13/06/2019	5.27	512,800	4.93	5.27	5.16	0	100	-0.0
12/06/2019	4.93	252,430	4.61	4.93	4.58	0	0	0
11/06/2019	4.61	59,130	4.54	4.62	4.39	0	0	0
10/06/2019	4.54	58,300	4.70	4.70	4.48	0	0	0
07/06/2019	4.70	135,910	4.82	4.82	4.51	0	0	0
06/06/2019	4.82	123,810	4.85	4.85	4.66	0	0	0
05/06/2019	4.85	456,260	4.64	4.93	4.33	0	0	0
04/06/2019	4.64	280,900	4.99	4.99	4.64	100	0	0.0
03/06/2019	4.99	332,150	5.00	5.01	4.93	0	0	0
31/05/2019	5.00	26,850	5.01	5.08	5.00	0	0	0
30/05/2019	5.01	429,510	5.11	5.11	4.78	0	0	0
29/05/2019	5.11	280,010	5.13	5.13	4.99	0	0	0
28/05/2019	5.13	92,220	5.20	5.20	5.03	0	0	0
27/05/2019	5.20	45,740	5.35	5.38	5.20	0	0	0
24/05/2019	5.35	85,120	5.35	5.35	5.08	0	0	0
23/05/2019	5.35	96,790	5.35	5.35	5.28	0	0	0
22/05/2019	5.35	242,690	5.35	5.37	5.31	0	0	0
21/05/2019	5.35	216,820	5.43	5.43	5.31	0	0	0
20/05/2019	5.43	229,160	5.39	5.43	5.21	0	0	0
17/05/2019	5.39	319,900	5.56	5.60	5.37	0	200	-0.0
16/05/2019	5.56	241,970	5.33	5.66	5.39	0	0	0
15/05/2019	5.33	551,290	4.98	5.33	4.98	0	0	0
14/05/2019	4.98	758,780	5.35	5.35	4.98	900	0	0.0
13/05/2019	5.35	370,880	5.70	5.70	5.31	0	0	0
10/05/2019	5.70	120,110	6.09	6.09	5.70	0	0	0
09/05/2019	6.09	47,170	6.12	6.12	6.01	0	0	0
08/05/2019	6.12	158,920	6.09	6.12	5.78	0	200	-0.0
07/05/2019	6.09	120,420	6.23	6.23	5.97	0	0	0
06/05/2019	6.23	704,930	6.23	6.23	5.86	0	0	0
03/05/2019	6.23	43,790	6.16	6.23	5.93	0	0	0
02/05/2019	6.16	310,200	6.20	6.20	5.77	200	0	0.0
26/04/2019	6.20	78,730	6.16	6.22	5.78	0	0	0
25/04/2019	6.16	99,550	6.16	6.24	6.12	0	240	-0.0
24/04/2019	6.16	298,610	6.23	6.43	5.80	40,900	0	0.3
23/04/2019	6.23	316,730	6.69	6.69	6.23	0	0	0

Page:
<<
13
14
15
>>

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