CTCP Tập đoàn Khách sạn Đông Á (dah)

3.06
-0.03
(-0.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.47 -13.20% 829,500 0 0
3.06
3.60
3.06
2 tháng
(2026-01-12) 		-0.56 -15.34% 2,642,700 0 0
3.06
3.65
3.06
3 tháng
(2025-12-15) 		-0.68 -18.04% 5,264,200 0 0
3.06
3.77
3.06
6 tháng
(2025-09-15) 		-0.85 -21.57% 24,309,200 0 0
3.06
4.37
3.06
12 tháng
(2025-03-18) 		-0.42 -11.97% 62,267,900 0 0
2.80
4.37
3.06
24 tháng
(2024-03-25) 		-1.07 -25.72% 96,661,700 0 0
2.80
4.37
3.06
36 tháng
(2023-03-29) 		-1.19 -27.80% 367,730,600 -106,400 -0.4
2.80
5.50
3.06
60 tháng
(2021-04-08) 		-4.35 -58.47% 756,502,700 -260,035 -5.6
2.80
14.75
3.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
8.09
 624,700 7.57 8.09 7.60 0 0 -0.0
29/07/2022
7.57
 365,900 7.55 7.75 7.53 0 0 -0.0
28/07/2022
7.55
 506,000 7.68 7.99 7.50 0 0 -0.0
27/07/2022
7.68
 422,200 7.68 7.69 7.20 0 0 -0.0
26/07/2022
7.68
 303,000 7.80 7.80 7.64 0 0 -0.0
25/07/2022
7.80
 416,000 7.91 8.16 7.70 0 0 -0.0
22/07/2022
7.91
 849,200 7.40 7.91 7.41 0 0 -0.0
21/07/2022
7.40
 468,900 7.25 7.46 7.20 0 0 -0.0
20/07/2022
7.25
 378,100 7.16 7.35 7.17 0 0 -0.0
19/07/2022
7.16
 165,200 7.25 7.25 7.12 0 0 -0.0
18/07/2022
7.25
 197,600 7.25 7.38 7.22 0 0 -0.0
15/07/2022
7.25
 233,800 7.27 7.33 7.22 0 0 -0.0
14/07/2022
7.27
 184,000 7.27 7.38 7.12 0 0 -0.0
13/07/2022
7.27
 406,700 7.02 7.38 7.05 0 0 -0.0
12/07/2022
7.02
 224,000 6.88 7.08 6.70 0 0 -0.0
11/07/2022
6.88
 204,000 7 7.20 6.80 0 0 -0.0
08/07/2022
7
 197,600 6.94 7.20 6.98 0 0 -0.0
07/07/2022
6.94
 175,200 6.80 7.10 6.70 0 0 -0.0
06/07/2022
6.80
 317,000 7.09 7.10 6.80 0 0 -0.0
05/07/2022
7.09
 343,400 7.09 7.27 7 0 0 -0.0
04/07/2022
7.09
 196,500 6.93 7.20 7 0 0 -0.0
01/07/2022
6.93
 307,800 6.92 7.01 6.60 0 0 -0.0
30/06/2022
6.92
 418,300 6.86 7.28 6.90 0 0 -0.0
29/06/2022
6.86
 267,300 6.97 7 6.60 0 6,000 -0.0
28/06/2022
6.97
 461,700 7 7 6.51 0 0 -0.0
27/06/2022
7
 244,900 6.61 7 6.65 0 0 -0.0
24/06/2022
6.61
 273,300 6.54 6.80 6.54 0 0 -0.0
23/06/2022
6.54
 336,000 6.12 6.54 6.12 0 0 -0.0
22/06/2022
6.12
 428,100 5.73 6.13 5.78 0 0 -0.0
21/06/2022
5.73
 700,100 6.16 6.16 5.73 0 0 -0.0
20/06/2022
6.16
 296,400 6.62 6.62 6.16 0 0 0
17/06/2022
6.62
 469,200 7.10 7.10 6.61 0 1,000 -0.0
16/06/2022
7.10
 444,600 6.81 7.20 7 0 0 0
15/06/2022
6.81
 463,700 7.32 7.60 6.81 0 0 0
14/06/2022
7.32
 637,600 7.86 7.86 7.31 0 0 0
13/06/2022
7.86
 633,200 8.45 8.70 7.86 0 0 0
10/06/2022
8.45
 387,400 8.58 8.69 8.40 0 0 0
09/06/2022
8.58
 201,500 8.52 8.61 8.45 0 0 0
08/06/2022
8.52
 323,600 8.20 8.65 8.20 0 0 0
07/06/2022
8.20
 511,100 8.60 8.60 8 0 0 0
06/06/2022
8.60
 350,200 8.80 8.98 8.60 0 0 0
03/06/2022
8.80
 483,900 9.13 9.13 8.80 0 0 0
02/06/2022
9.13
 466,700 9.29 9.36 8.90 0 0 0
01/06/2022
9.29
 427,600 9.35 9.40 9.07 0 0 0
31/05/2022
9.35
 1,252,500 9.22 9.49 9.15 0 0 0
30/05/2022
9.22
 375,900 9.22 9.39 9.10 0 0 0
27/05/2022
9.22
 713,400 8.87 9.40 8.87 0 0 0
26/05/2022
8.87
 419,300 8.91 9.01 8.80 0 0 0
25/05/2022
8.91
 608,400 8.69 8.99 8.42 0 0 0
24/05/2022
8.69
 293,600 8.77 8.80 8.31 0 0 0
23/05/2022
8.77
 401,100 8.88 9.05 8.42 0 0 0
20/05/2022
8.88
 404,200 8.88 8.99 8.74 0 0 0
19/05/2022
8.88
 303,600 8.90 9 8.50 0 0 0
18/05/2022
8.90
 428,600 8.79 9.20 8.90 0 0 0
17/05/2022
8.79
 598,400 8.22 8.79 8.01 0 0 0
16/05/2022
8.22
 473,900 8.83 9.44 8.22 0 0 0
13/05/2022
8.83
 748,800 9.49 9.70 8.83 0 0 0
12/05/2022
9.49
 711,600 10.20 10.20 9.49 0 0 0
11/05/2022
10.20
 413,100 10 10.35 9.98 0 0 0
10/05/2022
10
 796,400 9.96 10.05 9.27 0 0 0
09/05/2022
9.96
 709,600 10.70 10.70 9.96 0 100 -0.0
06/05/2022
10.70
 571,800 11.45 11.45 10.70 0 0 0
05/05/2022
11.45
 902,100 11.75 11.85 10.95 0 100 -0.0
04/05/2022
11.75
 474,400 11.60 11.95 11.55 0 0 0
29/04/2022
11.60
 604,500 11.60 11.85 11.20 0 0 0
28/04/2022
11.60
 815,700 11.65 11.95 11.40 0 0 0
27/04/2022
11.65
 730,300 10.90 11.65 10.90 0 0 0
26/04/2022
10.90
 875,300 10.20 10.90 9.50 0 0 0
25/04/2022
10.20
 819,000 10.90 11.40 10.20 0 300 -0.0
22/04/2022
10.90
 710,500 10.60 11.25 10.55 0 700 -0.0
21/04/2022
10.60
 1,599,200 10.60 11.20 9.86 0 0 0
20/04/2022
10.60
 2,014,800 11.25 11.30 10.50 0 0 0
19/04/2022
11.25
 1,242,200 12.05 12.20 11.25 0 0 0
18/04/2022
12.05
 1,267,100 12.95 13.10 12.05 0 400 -0.0
15/04/2022
12.95
 535,600 13.25 13.45 12.90 0 0 0
14/04/2022
13.25
 894,000 13.50 13.70 13.10 0 0 0
13/04/2022
13.50
 1,343,700 12.80 13.55 12.65 0 0 0
12/04/2022
12.80
 793,800 12.90 13.40 12.80 0 300 -0.0
08/04/2022
12.90
 956,400 12.65 13.25 12.50 0 0 0
07/04/2022
12.65
 1,189,700 13.10 13.10 12.65 0 0 0
06/04/2022
13.10
 993,500 13.30 13.50 12.90 0 0 0
05/04/2022
13.30
 599,500 13.45 13.65 13.20 0 0 0
04/04/2022
13.45
 729,200 13.05 13.50 13.05 0 0 0
01/04/2022
13.05
 1,104,800 12.80 13.30 12.50 0 0 0
31/03/2022
12.80
 1,060,200 12.95 13.35 12.70 0 0 0
30/03/2022
12.95
 2,504,300 13.75 13.75 12.80 0 0 0
29/03/2022
13.75
 957,200 13.50 13.95 13.55 0 0 0
28/03/2022
13.50
 2,111,300 14.15 14.15 13.35 0 0 0
25/03/2022
14.15
 1,141,500 14 14.30 13.95 0 0 0
24/03/2022
14
 1,419,400 13.90 14.45 13.80 0 0 0
23/03/2022
13.90
 1,756,600 13.85 14.30 13.50 0 0 0
22/03/2022
13.85
 1,792,500 13.90 14.15 13.75 0 6,000 -0.1
21/03/2022
13.90
 2,533,300 14.30 14.30 13.90 0 0 0
18/03/2022
14.30
 1,279,300 14.40 14.80 14.10 0 0 0
17/03/2022
14.40
 1,363,300 14.30 14.90 14.25 0 0 0
16/03/2022
14.30
 1,418,600 14.20 14.60 14.10 0 0 0
15/03/2022
14.20
 1,979,200 14.75 15.05 14.10 0 0 0
14/03/2022
14.75
 2,000,900 14.20 14.90 13.60 0 0 0
11/03/2022
14.20
 3,188,800 14.10 15 13.90 0 0 0
10/03/2022
14.10
 3,465,600 13.55 14.45 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |