CTCP Tập đoàn Khách sạn Đông Á (dah)

3.79
-0.01
(-0.26%)
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
(2025-11-05) 		0.07 1.88% 2,294,100 0 0
3.64
3.80
3.79
2 tháng
(2025-10-06) 		-0.23 -5.71% 7,028,700 0 0
3.64
4.03
3.79
3 tháng
(2025-09-08) 		-0.09 -2.31% 22,387,000 0 0
3.64
4.37
3.79
6 tháng
(2025-06-09) 		0.55 16.92% 43,658,400 0 0
3.25
4.37
3.79
12 tháng
(2024-12-10) 		0.70 22.58% 71,256,800 0 0
2.80
4.37
3.79
24 tháng
(2023-12-18) 		-0.54 -12.44% 102,865,700 -6,400 -0.0
2.80
4.52
3.79
36 tháng
(2022-12-21) 		-0.52 -12.04% 380,350,300 -107,300 -0.6
2.80
5.50
3.79
60 tháng
(2020-12-31) 		-0.15 -3.80% 832,502,430 -469,085 -7.3
2.80
14.75
3.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
13.55
 1,411,900 13.80 13.90 13.20 0 0 0
08/03/2022
13.80
 3,873,200 12.90 13.80 12.30 0 0 0
07/03/2022
12.90
 3,266,900 13.60 13.60 12.80 0 0 0
04/03/2022
13.60
 1,642,800 13.40 13.95 13.30 0 0 0
03/03/2022
13.40
 1,752,000 13.70 13.80 13.35 0 0 0
02/03/2022
13.70
 3,069,200 13.70 14 13.15 0 0 0
01/03/2022
13.70
 2,460,800 14.10 14.25 13.55 0 0 0
28/02/2022
14.10
 2,569,800 13.40 14.30 13.50 0 0 0
25/02/2022
13.40
 3,135,400 12.55 13.40 12.60 0 0 0
24/02/2022
12.55
 4,857,300 13.30 13.55 12.40 0 0 0
23/02/2022
13.30
 3,693,500 13.45 14.30 13.30 0 0 0
22/02/2022
13.45
 4,077,200 12.60 13.45 12 0 0 0
21/02/2022
12.60
 4,261,600 12.30 12.90 12.30 0 0 0
18/02/2022
12.30
 6,643,700 11.50 12.30 11.60 0 0 0
17/02/2022
11.50
 1,074,200 10.75 11.50 10.95 0 0 0
16/02/2022
10.75
 3,553,700 11 11.35 10.50 0 0 0
15/02/2022
11
 1,599,900 11.25 11.25 10.60 0 0 0
14/02/2022
11.25
 1,256,200 11.05 11.40 10.80 0 0 0
11/02/2022
11.05
 654,600 11.10 11.30 10.80 0 0 0
10/02/2022
11.10
 505,100 10.85 11.35 10.75 0 0 0
09/02/2022
10.85
 2,087,900 11.20 11.95 10.75 0 0 0
08/02/2022
11.20
 320,700 10.50 11.20 11.20 0 0 0
07/02/2022
10.50
 160,900 9.84 10.50 10.50 0 0 0
28/01/2022
9.84
 322,000 9.61 9.95 9.60 0 0 0
27/01/2022
9.61
 627,800 9.57 9.90 9.40 0 0 0
26/01/2022
9.57
 564,500 9.91 10.20 9.57 0 0 0
25/01/2022
9.91
 329,900 9.62 9.91 9.60 0 0 0
24/01/2022
9.62
 432,700 10.15 10.30 9.62 0 0 0
21/01/2022
10.15
 448,800 10.05 10.25 9.95 0 0 0
20/01/2022
10.05
 388,800 9.57 10.15 9.52 0 0 0
19/01/2022
9.57
 319,300 9.50 9.90 9.06 0 0 0
18/01/2022
9.50
 685,500 10.70 10.70 9.45 0 0 0
17/01/2022
10.70
 319,700 10.85 11.15 10.60 0 0 0
14/01/2022
10.85
 663,600 10.85 11.20 10.15 0 0 0
13/01/2022
10.85
 1,074,400 11.65 11.70 10.85 0 0 0
12/01/2022
11.65
 2,095,400 11.70 12.15 10.90 0 0 0
11/01/2022
11.70
 1,414,800 12.35 12.40 11.70 0 0 0
10/01/2022
12.35
 1,346,300 12.80 13.20 12.35 0 300 0
07/01/2022
12.80
 2,509,000 12 12.80 11.75 0 0 0
06/01/2022
12
 1,187,600 11.85 12.25 11.70 0 0 0
05/01/2022
11.85
 1,520,200 12 12.05 11.65 0 0 0
04/01/2022
12
 1,102,000 11.95 12.30 11.70 0 0 0
31/12/2021
11.95
 920,700 12.35 12.95 11.95 0 0 0
30/12/2021
12.35
 1,565,600 11.60 12.40 11.40 0 0 0
29/12/2021
11.60
 1,432,200 12 12 11.50 0 0 0
28/12/2021
12
 1,521,300 11.95 12.50 11.90 0 0 0
27/12/2021
11.95
 1,504,000 12.40 12.40 11.60 0 0 0
24/12/2021
12.40
 1,928,500 12.30 13 12.10 0 0 0
23/12/2021
12.30
 3,471,200 11.50 12.30 11 0 0 0
22/12/2021
11.50
 2,195,600 10.75 11.50 10.75 0 0 0
21/12/2021
10.75
 874,700 10.90 10.90 10.55 0 0 0
20/12/2021
10.90
 1,167,800 11.10 11.30 10.70 0 0 0
17/12/2021
11.10
 2,596,000 10.70 11.25 10.70 0 0 0
16/12/2021
10.70
 1,125,100 10.40 10.75 10.30 0 0 0
15/12/2021
10.40
 556,000 10.55 10.75 10.30 0 0 0
14/12/2021
10.55
 1,231,100 10.35 10.90 10.30 0 0 0
13/12/2021
10.35
 790,300 10.15 10.60 10.15 0 0 0
10/12/2021
10.15
 619,600 10.05 10.15 9.96 0 0 0
09/12/2021
10.05
 484,800 10.10 10.15 9.98 0 0 0
08/12/2021
10.10
 488,000 10.05 10.25 10 0 0 0
07/12/2021
10.05
 672,800 9.84 10.20 9.80 0 0 0
06/12/2021
9.84
 1,057,000 10.35 10.35 9.78 0 0 0
03/12/2021
10.35
 912,200 10.80 10.80 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |