CTCP Tập đoàn Khách sạn Đông Á (dah)

3.49
-0.01
(-0.29%)
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
(2026-05-13) 		0.83 31.09% 3,165,700 0 0
2.50
3.50
3.49
2 tháng
(2026-04-13) 		0.31 9.72% 4,797,200 0 0
2.50
3.50
3.49
3 tháng
(2026-03-16) 		0.46 15.13% 5,540,700 0 0
2.50
3.50
3.49
6 tháng
(2025-12-15) 		-0.27 -7.16% 10,824,200 0 0
2.50
3.77
3.49
12 tháng
(2025-06-17) 		0.22 6.71% 54,410,700 0 0
2.50
4.37
3.49
24 tháng
(2024-06-24) 		-0.34 -8.85% 91,719,400 0 0
2.50
4.37
3.49
36 tháng
(2023-06-28) 		-1.25 -26.32% 236,108,500 -106,400 -0.4
2.50
5.50
3.49
60 tháng
(2021-07-08) 		-4.80 -57.83% 712,642,200 -174,035 -4.8
2.50
14.75
3.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
4.40
 333,000 4.28 4.57 4.33 0 0 -0.0
27/10/2022
4.28
 459,200 4 4.28 3.86 0 0 0
26/10/2022
4
 121,600 4.15 4.26 3.87 0 0 0
25/10/2022
4.15
 250,100 4.46 4.46 4.15 0 0 0
24/10/2022
4.46
 178,300 4.79 4.80 4.46 0 0 0
21/10/2022
4.79
 156,000 5.01 5.02 4.66 0 0 0
20/10/2022
5.01
 49,700 5.18 5.18 5.01 0 0 0
19/10/2022
5.18
 67,900 5.17 5.21 5.15 0 0 0
18/10/2022
5.17
 121,600 5.10 5.30 5.16 0 0 -0.0
17/10/2022
5.10
 60,600 5.18 5.20 5.01 0 0 -0.0
14/10/2022
5.18
 135,800 5.13 5.40 5.13 0 0 -0.0
13/10/2022
5.13
 41,000 5.12 5.22 5.06 0 0 -0.0
12/10/2022
5.12
 256,300 5.04 5.35 4.91 0 0 -0.0
11/10/2022
5.04
 210,800 5.41 5.56 5.04 0 0 -0.0
10/10/2022
5.41
 237,500 5.45 5.60 5.08 0 0 -0.0
07/10/2022
5.45
 213,800 5.86 5.86 5.45 0 0 -0.0
06/10/2022
5.86
 94,900 6.18 6.29 5.80 0 0 -0.0
05/10/2022
6.18
 154,000 5.86 6.22 5.92 0 0 -0.0
04/10/2022
5.86
 177,400 6.19 6.25 5.86 0 0 -0.0
03/10/2022
6.19
 217,500 6.65 6.65 6.19 0 0 -0.0
30/09/2022
6.65
 193,500 6.59 6.67 6.20 0 0 -0.0
29/09/2022
6.59
 91,500 6.60 6.90 6.59 0 0 -0.0
28/09/2022
6.60
 85,600 6.80 6.95 6.60 0 0 -0.0
27/09/2022
6.80
 42,500 6.86 6.96 6.49 0 0 -0.0
26/09/2022
6.86
 175,200 7.20 7.20 6.80 0 0 -0.0
23/09/2022
7.20
 168,100 7.14 7.30 7.10 0 0 -0.0
22/09/2022
7.14
 84,000 7.07 7.15 6.90 0 0 -0.0
21/09/2022
7.07
 180,100 7.20 7.20 7 0 0 -0.0
20/09/2022
7.20
 138,300 6.80 7.25 6.75 0 0 -0.0
19/09/2022
6.80
 135,400 7.05 7.06 6.73 0 0 -0.0
16/09/2022
7.05
 66,700 7.20 7.20 7.01 0 0 -0.0
15/09/2022
7.20
 120,600 7.20 7.25 7.10 0 15 -0.0
14/09/2022
7.20
 257,500 7.29 7.29 6.97 0 0 -0.0
13/09/2022
7.29
 173,700 7.28 7.30 7.09 0 0 -0.0
12/09/2022
7.28
 99,200 7.28 7.35 7.15 0 70 -0.0
09/09/2022
7.28
 273,500 6.85 7.32 6.85 0 0 -0.0
08/09/2022
6.85
 231,200 7.01 7.20 6.70 0 0 -0.0
07/09/2022
7.01
 331,800 7.49 7.49 7.01 0 0 -0.0
06/09/2022
7.49
 189,200 7.54 7.67 7.46 0 0 -0.0
05/09/2022
7.54
 175,500 7.62 7.70 7.54 0 0 -0.0
31/08/2022
7.62
 161,900 7.68 7.69 7.56 0 0 -0.0
30/08/2022
7.68
 124,500 7.80 7.95 7.66 0 0 -0.0
29/08/2022
7.80
 378,800 7.60 7.80 7.45 0 0 -0.0
26/08/2022
7.60
 302,700 7.72 7.77 7.56 0 0 -0.0
25/08/2022
7.72
 262,200 7.66 7.79 7.70 0 0 -0.0
24/08/2022
7.66
 236,800 7.61 7.90 7.63 0 0 -0.0
23/08/2022
7.61
 317,100 7.50 7.70 7.45 0 0 -0.0
22/08/2022
7.50
 252,600 7.70 7.70 7.50 0 0 -0.0
19/08/2022
7.70
 272,100 7.70 7.89 7.68 0 0 -0.0
18/08/2022
7.70
 372,200 7.90 7.90 7.62 0 0 -0.0
17/08/2022
7.90
 418,000 8.04 8.13 7.90 0 0 -0.0
16/08/2022
8.04
 408,100 8.10 8.18 8.04 0 0 -0.0
15/08/2022
8.10
 306,500 8.15 8.35 8.10 0 0 -0.0
12/08/2022
8.15
 382,100 8.26 8.28 8.05 0 0 -0.0
11/08/2022
8.26
 288,500 8.44 8.59 8.20 0 0 -0.0
10/08/2022
8.44
 180,600 8.36 8.44 8.32 0 0 -0.0
09/08/2022
8.36
 596,800 8.22 8.59 8.22 0 0 -0.0
08/08/2022
8.22
 462,200 8.18 8.30 8.17 0 0 -0.0
05/08/2022
8.18
 220,600 8.19 8.20 8.05 0 0 -0.0
04/08/2022
8.19
 352,400 8.19 8.32 8.15 0 0 -0.0
03/08/2022
8.19
 406,100 8.10 8.25 7.80 0 0 -0.0
02/08/2022
8.10
 518,900 8.09 8.30 8.10 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |