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)
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
02/12/2021
10.80
 2,093,700 10.70 11.20 10.75 0 0 0
01/12/2021
10.70
 1,657,400 10 10.70 10.20 0 0 0
30/11/2021
10
 868,100 10.05 10.35 9.90 0 100 -0.0
29/11/2021
10.05
 1,215,800 10.10 10.35 9.50 0 0 0
26/11/2021
10.10
 1,252,500 10.40 10.50 10 0 0 0
25/11/2021
10.40
 757,300 10.45 10.70 10.30 0 0 0
24/11/2021
10.45
 1,119,300 10.40 10.75 10.40 0 0 0
23/11/2021
10.40
 727,900 10.45 10.45 9.90 0 0 0
22/11/2021
10.45
 1,721,000 11.20 11.30 10.45 0 0 0
19/11/2021
11.20
 3,518,600 10.70 11.40 10.20 0 0 0
18/11/2021
10.70
 1,773,900 10.45 10.80 10.40 0 0 0
17/11/2021
10.45
 1,487,900 10.40 10.80 10.05 0 0 0
16/11/2021
10.40
 1,586,700 10.65 10.65 10.10 0 0 0
15/11/2021
10.65
 2,750,700 10.75 11.35 10.30 0 0 0
12/11/2021
10.75
 3,179,500 10.05 10.75 10.15 0 0 0
11/11/2021
10.05
 1,606,100 9.98 10.10 9.90 0 0 0
10/11/2021
9.98
 1,751,500 9.99 10.20 9.95 0 0 0
09/11/2021
9.99
 1,684,600 9.95 10 9.75 0 0 0
08/11/2021
9.95
 2,131,900 9.91 10.60 9.86 0 0 0
05/11/2021
9.91
 1,087,800 9.54 10.05 9.55 0 0 0
04/11/2021
9.54
 4,662,900 10.25 10.50 9.54 0 0 0
03/11/2021
10.25
 2,386,200 10.25 10.95 10.05 0 0 0
02/11/2021
10.25
 570,700 9.62 10.25 9.80 0 400 -0.0
01/11/2021
9.62
 1,091,100 9.30 9.70 9.40 0 0 0
29/10/2021
9.30
 584,900 9.38 9.40 9.22 0 0 0
28/10/2021
9.38
 411,600 9.40 9.50 9.27 0 0 0
27/10/2021
9.40
 808,700 9.10 9.65 9 0 0 0
26/10/2021
9.10
 459,000 9.13 9.14 8.95 0 0 0
25/10/2021
9.13
 506,700 9.14 9.20 9 0 0 0
22/10/2021
9.14
 411,100 9.14 9.25 9.11 0 0 0
21/10/2021
9.14
 274,400 9.19 9.30 9.09 0 0 0
20/10/2021
9.19
 654,600 9.07 9.30 9.07 0 0 0
19/10/2021
9.07
 417,000 8.97 9.20 8.88 0 0 0
18/10/2021
8.97
 369,100 9.02 9.05 8.97 0 0 0
15/10/2021
9.02
 499,700 9.02 9.09 9 0 0 0
14/10/2021
9.02
 469,000 8.96 9.19 9 0 0 0
13/10/2021
8.96
 210,500 9 9.10 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |