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)
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
12/10/2021
9
 355,800 8.93 9.20 8.61 0 0 0
11/10/2021
8.93
 1,682,400 9.60 9.65 8.93 0 0 0
08/10/2021
9.60
 371,100 9.60 9.90 9.50 0 0 0
07/10/2021
9.60
 858,800 9.05 9.68 9.11 0 0 0
06/10/2021
9.05
 263,200 8.92 9.17 8.92 0 0 0
05/10/2021
8.92
 283,300 8.85 9.05 8.85 0 0 0
04/10/2021
8.85
 354,500 9.08 9.25 8.85 0 0 0
01/10/2021
9.08
 439,400 8.88 9.25 8.65 0 0 0
30/09/2021
8.88
 374,400 8.58 8.88 8.58 0 0 0
29/09/2021
8.58
 319,700 8.60 8.80 8.50 0 0 0
28/09/2021
8.60
 788,500 8.54 8.99 8 0 0 0
27/09/2021
8.54
 779,900 9.14 9.14 8.53 0 0 0
24/09/2021
9.14
 2,047,800 9.82 9.82 9.14 0 0 0
23/09/2021
9.82
 3,406,000 10.55 10.60 9.82 0 0 0
22/09/2021
10.55
 1,323,300 10.10 10.75 9.95 0 0 0
21/09/2021
10.10
 596,800 10.10 10.15 9.40 0 0 0
20/09/2021
10.10
 370,400 10.35 10.60 10.05 0 0 0
17/09/2021
10.35
 1,416,900 11.10 11.10 10.35 0 0 0
16/09/2021
11.10
 965,300 10.70 11.10 10.20 0 0 0
15/09/2021
10.70
 1,728,900 11.45 11.55 10.65 0 0 0
14/09/2021
11.45
 1,456,500 10.80 11.55 10.70 0 0 0
13/09/2021
10.80
 279,900 10.85 10.90 10.60 0 0 0
10/09/2021
10.85
 385,100 10.85 11.15 10.30 0 0 0
09/09/2021
10.85
 283,300 10.90 11.25 10.50 0 0 0
08/09/2021
10.90
 1,104,700 11.70 11.70 10.90 0 0 0
07/09/2021
11.70
 2,576,200 10.95 11.70 10.25 0 500 -0.0
06/09/2021
10.95
 930,700 11.75 11.75 10.95 0 0 0
01/09/2021
11.75
 1,426,800 12.20 12.45 11.35 0 0 0
31/08/2021
12.20
 964,900 13.10 13.30 12.20 0 0 0
30/08/2021
13.10
 926,800 12.35 13.10 11.60 0 100 -0.0
27/08/2021
12.35
 485,100 12.80 12.80 11.95 0 0 0
26/08/2021
12.80
 797,700 13.20 13.55 12.40 0 0 0
25/08/2021
13.20
 1,473,800 13.40 14 12.50 0 0 0
24/08/2021
13.40
 3,024,000 12.60 13.45 12.30 0 0 0
23/08/2021
12.60
 826,600 12.65 12.70 12.30 0 0 0
20/08/2021
12.65
 1,029,800 12.80 12.90 12.35 0 0 0
19/08/2021
12.80
 1,180,400 12.65 13 12.50 0 0 0
18/08/2021
12.65
 1,044,800 12.55 12.90 12.30 0 0 0
17/08/2021
12.55
 1,256,300 12.75 12.85 12.10 0 0 0
16/08/2021
12.75
 2,337,800 13.60 14 12.75 0 100 -0.0
13/08/2021
13.60
 2,394,000 13.85 14.70 12.90 0 200 -0.0
12/08/2021
13.85
 2,471,900 12.95 13.85 12.05 0 0 0
11/08/2021
12.95
 2,879,300 13.90 14.85 12.95 0 100 -0.0
10/08/2021
13.90
 2,129,300 13 13.90 13 0 15,000 -0.2
09/08/2021
13
 1,800,100 12.15 13 12.15 0 0 0
06/08/2021
12.15
 2,275,600 11.40 12.15 11.30 0 2,100 -0.0
05/08/2021
11.40
 3,415,500 10.70 11.40 9.96 0 300 -0.0
04/08/2021
10.70
 1,269,700 10 10.70 10 0 0 0
03/08/2021
10
 1,899,400 9.38 10 9.38 0 0 0
02/08/2021
9.38
 286,100 9.38 9.50 8.85 0 0 0
30/07/2021
9.38
 194,500 9.54 9.97 9.21 0 1,000 -0.0
29/07/2021
9.54
 1,288,700 8.92 9.54 8.92 0 12,000 -0.1
28/07/2021
8.92
 853,700 8.35 8.93 8.42 0 3,000 -0.0
27/07/2021
8.35
 588,500 7.81 8.35 7.81 0 1,000 -0.0
26/07/2021
7.81
 108,800 7.81 7.95 7.50 0 0 0
23/07/2021
7.81
 195,100 7.30 7.81 7.40 0 400 -0.0
22/07/2021
7.30
 184,600 6.83 7.30 6.83 0 1,000 -0.0
21/07/2021
6.83
 63,700 6.82 7.20 6.80 0 900 -0.0
20/07/2021
6.82
 333,300 7.26 7.26 6.76 0 4,600 -0.0
19/07/2021
7.26
 238,200 7.80 7.80 7.26 0 21,200 -0.2
16/07/2021
7.80
 103,700 7.95 8 7.50 2,000 9,500 -0.1
15/07/2021
7.95
 141,900 7.78 7.96 7.77 0 1,600 -0.0
14/07/2021
7.78
 211,600 7.46 7.98 7.46 7,300 17,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |