CTCP Tập đoàn Khách sạn Đông Á (dah)

3.02
-0.04
(-1.31%)
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)
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
13/07/2021
7.46
 296,600 7.23 7.60 7 28,900 1,300 0.2
12/07/2021
7.23
 314,000 7.77 7.77 7.23 5,600 17,600 -0.1
09/07/2021
7.77
 297,000 8.30 8.30 7.72 13,700 0 0.1
08/07/2021
8.30
 516,000 8.92 8.95 8.30 9,400 6,700 0.0
07/07/2021
8.92
 3,750,700 8.34 8.92 7.76 14,300 17,200 -0.0
06/07/2021
8.34
 275,000 8.96 8.96 8.34 600 0 0.0
05/07/2021
8.96
 396,100 9.63 9.63 8.96 800 0 0
02/07/2021
9.63
 2,237,900 10.35 10.85 9.63 6,400 0 0.1
01/07/2021
10.35
 6,522,500 11.10 11.10 10.35 10,700 10,400 0.0
30/06/2021
11.10
 181,700 11.90 11.90 11.10 0 0 0
29/06/2021
11.90
 408,100 12.70 12.70 11.85 8,500 4,000 0.1
28/06/2021
12.70
 2,415,900 12.80 12.80 11.95 800 12,200 -0.1
25/06/2021
12.80
 2,052,200 12.80 13.65 11.95 2,200 19,000 -0.2
24/06/2021
12.80
 1,405,300 12 12.80 12.40 5,100 1,400 0.0
23/06/2021
12
 2,091,000 11.25 12 11.20 6,100 1,000 0.1
22/06/2021
11.25
 912,700 10.55 11.25 10.55 10,600 1,500 0.1
21/06/2021
10.55
 349,300 10.35 10.60 10.30 7,400 0 0.1
18/06/2021
10.35
 163,100 10.35 10.40 10.20 500 4,800 -0.0
17/06/2021
10.35
 47,200 10.60 10.60 10.20 0 2,400 -0.0
16/06/2021
10.60
 136,900 10.50 11.20 10.10 0 5,600 -0.1
15/06/2021
10.50
 58,400 10.50 10.60 10.10 0 1,400 -0.0
14/06/2021
10.50
 138,000 10.30 10.50 9.63 7,000 4,100 0.0
11/06/2021
10.30
 216,800 10.25 10.50 9.55 5,700 4,900 0.0
10/06/2021
10.25
 468,800 11 11 10.25 300 100 0.0
09/06/2021
11
 697,100 11.40 11.50 10.65 2,500 13,800 -0.1
08/06/2021
11.40
 205,600 11 11.70 10.70 0 8,800 -0.1
07/06/2021
11
 675,400 10.30 11 10.20 2,400 4,500 -0.0
04/06/2021
10.30
 696,000 9.65 10.30 9.60 10,100 2,200 0.1
03/06/2021
9.65
 641,300 9.02 9.65 9.10 6,700 2,100 0.0
02/06/2021
9.02
 71,100 9.30 9.30 9 100 23,000 -0.2
01/06/2021
9.30
 57,600 9.58 9.58 9 100 5,600 -0.1
31/05/2021
9.58
 61,400 9.59 9.59 9 500 4,000 -0.0
28/05/2021
9.59
 197,300 9.39 9.59 8.90 700 3,800 -0.0
27/05/2021
9.39
 193,600 9.16 9.39 8.75 3,400 0 0.0
26/05/2021
9.16
 137,200 9.30 9.34 8.82 8,100 1,400 0.1
25/05/2021
9.30
 161,700 9.33 9.40 9.01 10,100 100 0.1
24/05/2021
9.33
 179,800 9.25 9.50 9.25 8,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |