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)
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
21/05/2021
9.25
 405,500 8.98 9.35 8.70 10,100 3,400 0.1
20/05/2021
8.98
 583,500 8.46 8.98 8.25 2,100 500 0.0
19/05/2021
8.46
 357,600 8.50 8.60 8.40 100 0 0.0
18/05/2021
8.50
 285,500 8.30 8.60 8.20 2,700 1,200 0.0
17/05/2021
8.30
 261,400 8.40 8.45 8.15 0 500 -0.0
14/05/2021
8.40
 123,900 8.40 8.49 8.31 0 4,700 -0.0
13/05/2021
8.40
 133,000 8.35 8.64 8.30 1,200 0 0.0
12/05/2021
8.35
 72,400 8.69 8.69 8.25 400 700 -0.0
11/05/2021
8.69
 596,400 8.26 8.80 8 4,800 7,400 -0.0
10/05/2021
8.26
 362,900 8.70 8.70 8.10 0 6,400 -0.1
07/05/2021
8.70
 723,000 8.50 8.80 8.07 700 9,400 -0.1
06/05/2021
8.50
 742,800 8.30 8.50 8.20 7,400 11,200 -0.0
05/05/2021
8.30
 242,300 8.25 8.50 7.92 9,800 1,400 0.1
04/05/2021
8.25
 1,216,800 8.23 8.25 7.66 9,100 23,100 -0.1
29/04/2021
8.23
 796,900 8.23 8.79 8.15 200 12,900 -0.1
28/04/2021
8.23
 1,323,600 7.70 8.23 7.51 800 8,100 -0.1
27/04/2021
7.70
 368,200 7.88 7.90 7.52 1,100 17,100 -0.1
26/04/2021
7.88
 457,100 8.29 8.50 7.85 0 22,500 -0.2
23/04/2021
8.29
 809,200 7.77 8.31 7.35 21,000 0 0.2
22/04/2021
7.77
 556,400 8.35 8.49 7.77 2,100 1,000 0.0
20/04/2021
8.35
 818,600 8.39 8.65 8.35 22,500 0 0.2
19/04/2021
8.39
 1,108,200 8.56 8.56 8 0 16,200 -0.1
16/04/2021
8.56
 1,203,100 9.17 9.17 8.53 3,300 700 0.0
15/04/2021
9.17
 718,900 8.99 9.45 8.90 12,400 18,600 -0.1
14/04/2021
8.99
 1,778,600 8.41 8.99 8.15 0 7,800 -0.1
13/04/2021
8.41
 1,544,100 8.49 8.99 8.30 500 15,600 -0.1
12/04/2021
8.49
 905,600 7.94 8.49 7.96 0 0 0
09/04/2021
7.94
 1,128,900 7.44 7.95 6.95 8,700 0 0.1
08/04/2021
7.44
 1,593,400 8 8 7.44 2,400 0 0.0
07/04/2021
8
 1,386,300 7.96 8.50 7.80 700 14,500 -0.1
06/04/2021
7.96
 1,892,700 7.45 7.97 7.30 13,700 8,000 0.0
05/04/2021
7.45
 2,757,400 6.97 7.45 6.70 0 24,800 -0.2
02/04/2021
6.97
 1,999,300 6.52 6.97 6.53 10,100 66,400 -0.4
01/04/2021
6.52
 3,019,000 6.10 6.52 6 8,000 25,500 -0.1
31/03/2021
6.10
 1,052,100 6.25 6.25 6 0 67,900 -0.4
30/03/2021
6.25
 1,064,300 6.31 6.60 6.15 12,300 50,900 -0.2
29/03/2021
6.31
 1,254,800 5.90 6.31 6 108,600 18,700 0.6
26/03/2021
5.90
 2,001,600 6.18 6.18 5.75 5,100 91,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |