Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	4.91	1,264,600	4.93	5.03	4.90	154,700	0	0.8
30/01/2024	4.91	615,800	4.89	4.92	4.87	0	0	0
29/01/2024	4.90	350,800	4.90	4.94	4.88	0	2,600	-0.0
26/01/2024	4.91	544,300	4.96	4.96	4.89	0	0	0
25/01/2024	4.92	458,000	4.88	4.95	4.88	900	11,300	-0.1
24/01/2024	4.88	718,500	4.89	4.92	4.87	0	0	0
23/01/2024	4.88	510,300	4.89	4.98	4.88	0	8,800	-0.0
22/01/2024	4.88	591,000	4.90	4.93	4.86	500	6,300	-0.0
19/01/2024	4.89	643,100	4.95	4.97	4.85	0	5,000	-0.0
18/01/2024	4.92	487,500	4.86	4.96	4.85	28,100	2,300	0.1
17/01/2024	4.86	786,500	4.91	4.93	4.85	0	7,200	-0.0
16/01/2024	4.86	840,500	4.86	4.92	4.84	0	11,400	-0.1
15/01/2024	4.86	617,100	4.97	4.97	4.86	0	0	0
12/01/2024	4.90	1,831,500	5.02	5.02	4.90	0	12,700	-0.1
11/01/2024	5.02	1,005,700	5	5.07	4.98	14,000	0	0.1
10/01/2024	4.97	2,088,300	5.10	5.10	4.97	0	21,300	-0.1
09/01/2024	5.10	1,893,300	5.21	5.22	5.10	0	50,600	-0.3
08/01/2024	5.20	2,190,500	5.17	5.30	5.14	37,200	4,300	0.2
05/01/2024	5.17	1,997,800	5.14	5.25	5.12	1,000	14,000	-0.1
04/01/2024	5.14	1,833,600	5.17	5.25	5.14	800	0	0.0
03/01/2024	5.22	3,109,500	5.03	5.25	4.98	62,800	20,700	0.2
02/01/2024	4.99	1,507,800	5.08	5.08	4.93	0	33,100	-0.2
29/12/2023	5.03	1,095,800	5.09	5.14	5.03	0	34,700	-0.2
28/12/2023	5.09	1,382,100	4.92	5.10	4.90	0	6,900	-0.0
27/12/2023	4.92	691,900	4.94	4.96	4.92	16,800	0	0.1
26/12/2023	4.94	739,700	4.93	4.95	4.90	0	600	-0.0
25/12/2023	4.93	665,300	4.87	4.96	4.87	0	7,900	-0.0
22/12/2023	4.87	644,600	4.92	4.98	4.87	100	38,500	-0.2
21/12/2023	4.92	609,200	4.94	4.95	4.90	0	4,400	-0.0
20/12/2023	4.94	583,700	4.95	5.04	4.90	0	54,200	-0.3
19/12/2023	4.95	1,542,700	5	5.07	4.80	6,000	46,700	-0.2
18/12/2023	5	817,800	4.99	5.09	4.99	100	15,700	-0.1
15/12/2023	4.99	942,000	4.95	5.05	4.92	56,500	0	0.3
14/12/2023	4.95	954,600	5	5.08	4.93	1,000	36,000	-0.2
13/12/2023	5	1,116,200	5.12	5.19	5	1,900	31,400	-0.2
12/12/2023	5.12	773,800	5.09	5.14	5.05	0	11,800	-0.1
11/12/2023	5.09	1,238,300	5.12	5.24	5.02	2,300	29,900	-0.1
08/12/2023	5.12	1,679,200	5.26	5.35	5.06	0	80,000	-0.4
07/12/2023	5.26	3,333,000	5.20	5.40	5.04	2,500	132,600	-0.7
06/12/2023	5.20	2,395,200	5.02	5.20	5	86,800	0	0.4
05/12/2023	5.02	1,137,600	5.02	5.12	5	10,300	600	0.0
04/12/2023	5.02	1,925,200	4.81	5.07	4.85	200,100	80,000	0.6
01/12/2023	4.81	1,162,200	4.88	4.93	4.76	0	92,600	-0.4
30/11/2023	4.88	1,500,500	4.83	5.05	4.83	35,300	15,100	0.1
29/11/2023	4.83	734,700	4.79	4.86	4.78	21,400	12,300	0.0
28/11/2023	4.79	1,044,900	4.78	4.80	4.65	16,100	63,100	-0.2
27/11/2023	4.78	768,700	4.87	4.94	4.74	2,000	9,400	-0.0
24/11/2023	4.87	1,824,700	4.95	4.98	4.74	7,000	79,900	-0.4
23/11/2023	4.95	2,806,100	5.08	5.25	4.95	37,600	0	0.2
22/11/2023	5.08	1,702,400	4.96	5.10	4.96	33,900	0	0.2
21/11/2023	4.96	997,500	4.92	5.05	4.92	0	0	0
20/11/2023	4.92	1,837,700	4.90	4.95	4.78	125,800	0	0.6
17/11/2023	4.90	3,019,800	4.98	5.16	4.90	400	30,700	-0.2
16/11/2023	4.98	1,131,500	4.95	5	4.80	0	0	0
15/11/2023	4.95	2,406,400	4.88	5.15	4.91	109,600	70,100	0.2
14/11/2023	4.88	1,218,700	4.79	4.94	4.83	28,900	49,400	-0.1
13/11/2023	4.79	1,894,500	4.85	4.95	4.70	300	88,300	-0.4
10/11/2023	4.85	2,196,600	4.96	5.09	4.80	4,500	43,700	-0.2
09/11/2023	4.96	4,367,300	4.64	4.96	4.71	115,900	10,300	0.5
08/11/2023	4.64	2,365,800	4.34	4.64	4.29	148,100	3,700	0.6
07/11/2023	4.34	1,092,500	4.44	4.48	4.33	28,800	11,600	0.1
06/11/2023	4.44	1,000,000	4.45	4.49	4.35	30,800	27,900	0.0
03/11/2023	4.45	1,898,300	4.28	4.46	4.27	32,100	22,400	0.0
02/11/2023	4.28	2,092,600	4	4.28	4	63,800	0	0.3
01/11/2023	4	674,800	3.95	4	3.85	91,400	0	0.4
31/10/2023	3.95	1,073,900	4.15	4.22	3.95	29,500	0	0.1
30/10/2023	4.15	625,500	4.31	4.38	4.15	800	0	0.0
27/10/2023	4.31	1,412,200	4.24	4.38	4	8,400	0	0.0
26/10/2023	4.24	2,343,300	4.55	4.55	4.24	0	14,700	-0.1
25/10/2023	4.55	1,016,700	4.56	4.65	4.51	0	34,700	-0.2
24/10/2023	4.56	650,500	4.52	4.65	4.48	0	4,600	-0.0
23/10/2023	4.52	987,000	4.44	4.53	4.44	8,100	0	0.0
20/10/2023	4.44	1,646,600	4.36	4.50	4.15	41,300	0	0.2
19/10/2023	4.36	1,319,700	4.55	4.55	4.36	4,600	0	0.0
18/10/2023	4.55	2,467,100	4.89	4.93	4.55	8,000	15,800	-0.0
17/10/2023	4.89	842,000	5.04	5.10	4.89	6,000	1,200	0.0
16/10/2023	5.04	835,300	5.14	5.17	5.04	0	0	0
13/10/2023	5.14	1,116,800	5.16	5.16	5.02	35,800	33,900	0.0
12/10/2023	5.16	1,351,700	5.13	5.26	5.13	19,200	25,700	-0.0
11/10/2023	5.13	1,083,300	5.13	5.17	5.03	0	46,300	-0.2
10/10/2023	5.13	1,312,200	5.03	5.19	5.09	22,300	6,400	0.1
09/10/2023	5.03	1,194,000	4.94	5.06	4.92	37,400	0	0.2
06/10/2023	4.94	1,212,400	4.90	4.99	4.75	32,500	0	0.2
05/10/2023	4.90	987,600	5.10	5.17	4.90	6,000	14,300	-0.0
04/10/2023	5.10	1,384,000	5.10	5.15	4.88	26,200	0	0.1
03/10/2023	5.10	2,263,800	5.48	5.48	5.10	13,000	35,500	-0.1
02/10/2023	5.48	1,266,500	5.35	5.54	5.34	14,300	29,200	-0.1
29/09/2023	5.35	1,094,800	5.31	5.44	5.32	92,300	44,400	0.3
28/09/2023	5.31	1,618,900	5.38	5.43	5.25	63,000	0	0.3
27/09/2023	5.38	1,949,000	5.33	5.45	5.05	61,100	0	0.3
26/09/2023	5.33	3,407,000	5.72	5.74	5.33	110,400	0	0.6
25/09/2023	5.72	2,664,600	6.14	6.15	5.72	0	0	0
22/09/2023	6.14	3,486,900	6.60	6.60	6.14	500	600	-0.0
21/09/2023	6.60	2,569,500	6.59	6.69	6.55	0	0	0
20/09/2023	6.59	1,993,800	6.38	6.59	6.35	0	0	0
19/09/2023	6.38	1,501,400	6.57	6.64	6.36	2,900	0	0.0
18/09/2023	6.57	1,463,800	6.49	6.62	6.47	0	0	0
15/09/2023	6.49	1,425,600	6.50	6.66	6.45	0	20,300	-0.1
14/09/2023	6.50	3,592,600	6.80	6.81	6.50	6,000	0	0.0
13/09/2023	6.80	3,104,000	6.83	7.10	6.70	2,700	12,000	-0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-21)	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 (2024-08-22)	-0.60	-24%	12,820,400	-43,800	-0.1	1.78 2.50 1.90
6 tháng (2024-05-24)	-1.92	-50.26%	54,756,900	-419,100	-1.6	1.78 3.82 1.90
12 tháng (2023-11-27)	-2.88	-60.25%	194,542,100	-306,789	-1.5	1.78 5.26 1.90
24 tháng (2022-12-01)	-2.56	-57.40%	1,141,560,100	-271,303	-1.2	1.78 7.91 1.90
36 tháng (2021-12-06)	-13.35	-87.54%	1,575,389,200	550,569	3.2	1.78 28.50 1.90
60 tháng (2019-12-17)	-1.58	-45.43%	2,348,988,920	-138,331	-12.9	1.78 28.50 1.90

CTCP DRH Holdings (drh)

THỐNG KÊ GIAO DỊCH