Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/11/2016	15.79	402,590	15.28	16.05	15.21	4,200	0	0.1
23/11/2016	15.28	451,540	14.44	15.44	14.19	3,300	0	0.1
22/11/2016	14.44	253,380	13.67	14.44	13.67	3,500	0	0.1
21/11/2016	13.67	229,640	13.26	13.74	13.00	2,000	0	0.0
18/11/2016	13.26	460,220	12.45	13.29	12.84	1,000	0	0.0
17/11/2016	12.45	489,200	11.65	12.45	11.65	0	2,000	-0.0
16/11/2016	11.65	569,550	10.91	11.65	10.78	0	5,000	-0.1
15/11/2016	10.91	105,410	10.94	11.10	10.66	0	0	0
14/11/2016	10.94	243,640	10.94	10.94	10.62	3,000	0	0.1
11/11/2016	10.94	220,410	11.23	11.23	10.94	2,000	0	0.0
10/11/2016	11.23	269,110	11.23	11.75	10.78	0	0	0
09/11/2016	11.23	541,520	11.43	11.43	10.66	7,180	0	0.1
08/11/2016	11.43	292,240	11.27	11.43	10.85	0	0	0
07/11/2016	11.27	275,150	11.27	11.68	11.23	0	0	0
04/11/2016	11.27	140,100	11.49	11.52	11.04	0	0	0
03/11/2016	11.49	152,400	11.88	11.88	11.10	0	200	-0.0
02/11/2016	11.88	204,440	11.88	12.39	11.81	0	0	0
01/11/2016	11.88	76,130	12.26	12.32	11.88	2,320	0	0.0
31/10/2016	12.26	56,540	12.77	12.84	12.26	1,000	0	0.0
28/10/2016	12.77	86,070	12.52	12.77	12.36	0	0	0
27/10/2016	12.52	66,420	12.52	12.77	12.26	0	0	0
26/10/2016	12.52	150,160	12.52	12.58	12.07	1,000	0	0.0
25/10/2016	12.52	85,900	12.65	12.84	12.52	1,000	0	0.0
24/10/2016	12.65	98,760	12.71	12.84	12.58	40	0	0.0
21/10/2016	12.71	71,320	12.36	12.77	12.29	0	430	-0.0
20/10/2016	12.36	150,700	12.20	13.03	12.20	0	500	-0.0
19/10/2016	12.20	57,270	12.71	12.71	12.04	0	700	-0.0
18/10/2016	12.71	348,060	13.61	13.61	12.68	1,500	1,000	0.0
17/10/2016	13.61	82,190	13.93	13.99	13.48	1,000	0	0.0
14/10/2016	13.93	54,310	14.12	14.12	13.90	0	1,500	-0.0
13/10/2016	14.12	123,630	13.93	14.12	13.61	0	3,000	-0.1
12/10/2016	13.93	118,540	14.44	14.57	13.93	0	0	0
11/10/2016	14.44	138,930	14.38	14.44	13.80	1,500	300	0.0
10/10/2016	14.38	115,540	15.18	15.18	14.19	3,000	0	0.1
07/10/2016	15.18	280,110	14.96	15.73	14.96	500	0	0.0
06/10/2016	14.96	134,520	13.99	14.96	13.99	300	0	0.0
05/10/2016	13.99	212,770	14.12	14.12	13.74	0	4,000	-0.1
04/10/2016	14.12	71,120	14.38	14.51	13.48	0	0	0
03/10/2016	14.38	118,180	14.57	14.76	14.38	1,000	0	0.0
30/09/2016	14.57	80,260	14.64	14.67	14.19	0	4,000	-0.1
29/09/2016	14.64	194,000	14.64	15.15	14.25	0	0	0
28/09/2016	14.64	231,060	15.28	15.41	14.57	0	1,000	-0.0
27/09/2016	15.28	202,890	15.41	15.57	15.08	0	0	0
26/09/2016	15.41	172,820	15.79	16.05	15.41	0	0	0
23/09/2016	15.79	474,460	15.66	16.43	15.21	4,000	2,800	0.0
22/09/2016	15.66	161,610	15.66	15.98	15.08	0	4,270	-0.1
21/09/2016	15.66	189,110	15.44	16.24	15.44	2,000	1,430	0.0
20/09/2016	15.44	418,360	14.44	15.44	15.34	3,000	0	0.1
19/09/2016	14.44	48,300	13.51	14.44	13.48	0	0	0
16/09/2016	13.51	223,780	13.67	13.99	13.29	0	0	0
15/09/2016	13.67	191,140	13.86	14.12	13.54	0	18,530	-0.4
14/09/2016	13.86	304,550	14.44	14.57	13.86	2,000	1,000	0.0
13/09/2016	14.44	307,800	14.22	15.02	14.12	1,000	1,000	-0.0
12/09/2016	14.22	352,490	15.28	15.34	14.22	3,000	770	0.1
09/09/2016	15.28	237,080	15.28	15.92	14.83	1,500	0	0.0
08/09/2016	15.28	351,660	15.34	15.85	14.76	5,500	10	0.1
07/09/2016	15.34	908,920	14.38	15.34	14.51	16,500	2,000	0.3
06/09/2016	14.38	589,760	13.48	14.38	13.48	2,500	3,500	-0.0
05/09/2016	13.48	389,960	12.65	13.48	11.88	0	7,000	-0.1
01/09/2016	12.65	582,170	11.88	12.65	12.26	5,000	3,000	0.0
31/08/2016	11.88	349,630	11.10	11.88	11.43	0	0	0
30/08/2016	11.10	563,400	11.68	11.68	10.91	3,000	0	0.1
29/08/2016	11.68	1,113,500	12.52	12.52	11.68	3,000	0	0.1
26/08/2016	12.52	525,200	12.13	12.97	12.32	5,010	2,190	0.1
25/08/2016	12.13	114,400	11.36	12.13	12.13	0	0	0
24/08/2016	11.36	4,070,870	10.66	11.36	9.95	8,500	0	0.2
23/08/2016	10.66	67,340	11.43	11.43	10.66	0	0	0
22/08/2016	11.43	4,310	12.26	12.26	11.43	0	0	0
19/08/2016	12.26	1,360	13.16	13.16	12.26	0	0	0
18/08/2016	13.16	1,290	14.12	14.12	13.16	0	0	0
17/08/2016	14.12	11,400	15.15	15.15	14.12	0	0	0
16/08/2016	15.15	3,580	16.24	16.24	15.15	0	0	0
15/08/2016	16.24	4,310	17.40	17.40	16.24	0	0	0
12/08/2016	17.40	40	18.68	18.68	17.40	0	0	0
11/08/2016	18.68	6,460	20.03	20.03	18.68	0	0	0
10/08/2016	20.03	1,040	21.50	21.50	20.03	0	0	0
09/08/2016	21.50	1,100	23.11	23.11	21.50	0	0	0
08/08/2016	23.11	156,160	24.84	24.84	23.11	0	0	0
05/08/2016	24.84	1,008,430	26.19	26.19	24.39	0	0	0
04/08/2016	26.19	230	28.11	28.11	26.19	0	0	0
03/08/2016	28.11	5,860	30.17	30.17	28.11	0	0	0
02/08/2016	30.17	33,930	32.42	32.42	30.17	0	0	0
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

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	0	0%	0	0	0	1.90 1.90 1.90
2 tháng (2024-09-30)	0	0%	0	0	0	1.90 1.90 1.90
3 tháng (2024-08-29)	-0.49	-20.50%	11,197,400	-35,600	-0.1	1.78 2.39 1.90
6 tháng (2024-05-31)	-1.71	-47.37%	43,841,700	-97,300	-0.4	1.78 3.68 1.90
12 tháng (2023-12-04)	-3.12	-62.15%	189,331,100	-189,089	-1.0	1.78 5.26 1.90
24 tháng (2022-12-08)	-2.40	-55.81%	1,117,346,800	-160,101	-0.6	1.78 7.91 1.90
36 tháng (2021-12-13)	-15.32	-88.96%	1,569,217,200	569,769	3.6	1.78 28.50 1.90
60 tháng (2019-12-24)	-1.58	-45.43%	2,344,761,390	-99,241	-12.7	1.78 28.50 1.90

CTCP DRH Holdings (drh)

THỐNG KÊ GIAO DỊCH