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)
18/02/2021
3.91
 479,900 3.91 3.95 3.65 23,000 0 0.1
17/02/2021
3.91
 486,400 3.80 3.94 3.76 51,300 0 0.2
09/02/2021
3.80
 338,200 3.66 3.80 3.66 11,200 1,600 0.0
08/02/2021
3.66
 415,000 3.81 3.83 3.60 1,400 24,800 -0.1
05/02/2021
3.81
 413,400 3.77 3.81 3.70 18,400 7,200 0.0
04/02/2021
3.77
 353,800 3.71 3.80 3.60 10,600 15,500 -0.0
03/02/2021
3.71
 528,600 3.59 3.76 3.54 1,600 3,500 -0.0
02/02/2021
3.59
 532,500 3.55 3.60 3.50 16,500 22,000 -0.0
01/02/2021
3.55
 1,453,300 3.79 3.79 3.55 200 34,000 -0.1
29/01/2021
3.79
 902,900 3.80 3.88 3.57 14,200 2,700 0.0
28/01/2021
3.80
 1,248,100 4.08 4.08 3.80 5,600 20,700 -0.1
27/01/2021
4.08
 1,136,500 4.16 4.30 3.95 32,100 24,800 0.0
26/01/2021
4.16
 1,101,800 4.41 4.41 4.11 3,700 14,000 -0.0
25/01/2021
4.41
 887,600 4.60 4.60 4.35 13,400 9,500 0.0
22/01/2021
4.60
 1,397,200 4.68 4.73 4.52 49,700 31,100 0.1
21/01/2021
4.68
 1,160,700 4.45 4.70 4.40 33,000 40,800 -0.0
20/01/2021
4.45
 1,131,600 4.48 4.60 4.17 2,000 61,000 -0.3
19/01/2021
4.48
 2,332,200 4.77 5.02 4.44 11,900 65,800 -0.3
18/01/2021
4.77
 1,857,300 4.46 4.77 4.46 60,700 0 0.3
15/01/2021
4.46
 844,400 4.40 4.47 4.38 3,800 6,600 -0.0
14/01/2021
4.40
 663,600 4.47 4.49 4.30 0 34,600 -0.2
13/01/2021
4.47
 1,380,600 4.40 4.60 4.45 2,200 0 0.0
12/01/2021
4.40
 1,345,300 4.23 4.41 4.22 67,000 18,000 0.2
11/01/2021
4.23
 1,200,100 4.28 4.28 4.15 7,100 21,800 -0.1
08/01/2021
4.28
 967,100 4.26 4.36 4.25 3,200 3,000 0.0
07/01/2021
4.26
 1,328,200 4.37 4.37 4.15 0 2,400 -0.0
06/01/2021
4.37
 1,632,000 4.20 4.38 4.26 20,200 0 0.1
05/01/2021
4.20
 1,490,800 4.02 4.25 4 11,900 0 0.0
04/01/2021
4.02
 1,336,400 3.95 4.13 3.95 59,600 2,300 0.2
31/12/2020
3.95
 536,730 3.94 4 3.93 22,150 0 0.1
30/12/2020
3.94
 750,010 3.86 4.06 3.85 49,740 4,110 0.2
29/12/2020
3.86
 781,150 3.89 3.89 3.84 28,850 0 0.1
28/12/2020
3.89
 998,910 3.98 3.98 3.83 3,590 5,450 -0.0
25/12/2020
3.98
 514,680 4.02 4.02 3.92 8,870 11,940 -0.0
24/12/2020
4.02
 735,470 4.09 4.27 3.90 13,510 47,320 -0.1
23/12/2020
4.09
 2,497,670 3.83 4.09 3.85 25,240 0 0.1
22/12/2020
3.83
 871,320 3.83 3.83 3.77 15,580 3,120 0.0
21/12/2020
3.83
 594,480 3.83 3.85 3.79 4,790 0 0.0
18/12/2020
3.83
 392,510 3.84 3.85 3.78 7,910 0 0.0
17/12/2020
3.84
 512,200 3.83 3.88 3.76 11,670 0 0.0
16/12/2020
3.83
 657,130 3.76 3.88 3.75 39,070 0 0.1
15/12/2020
3.76
 615,360 3.76 3.76 3.72 6,470 0 0.0
14/12/2020
3.76
 772,730 3.81 3.81 3.75 2,480 0 0.0
11/12/2020
3.81
 201,140 3.80 3.84 3.75 170 14,900 -0.1
10/12/2020
3.80
 368,230 3.85 3.87 3.79 2,730 3,030 -0.0
09/12/2020
3.85
 557,330 3.88 3.90 3.80 6,590 0 0.0
08/12/2020
3.88
 370,820 3.85 3.90 3.85 12,780 0 0.0
07/12/2020
3.85
 354,340 3.85 3.88 3.85 31,260 0 0.1
04/12/2020
3.85
 239,880 3.81 3.86 3.81 8,160 0 0.0
03/12/2020
3.81
 242,730 3.81 3.85 3.80 20,970 0 0.1
02/12/2020
3.81
 334,080 3.89 3.89 3.78 18,350 0 0.1
01/12/2020
3.89
 305,370 3.88 3.92 3.73 22,080 0 0.1
30/11/2020
3.88
 514,250 3.75 3.90 3.70 12,810 0 0.0
27/11/2020
3.75
 1,053,580 3.88 3.89 3.75 3,860 8,900 -0.0
26/11/2020
3.88
 684,420 3.94 3.94 3.85 440 5,720 -0.0
25/11/2020
3.94
 712,080 3.94 3.96 3.88 13,430 0 0.1
24/11/2020
3.94
 399,130 3.91 3.97 3.89 12,420 0 0.0
23/11/2020
3.91
 713,680 4 4 3.86 6,410 4,870 0.0
20/11/2020
4
 553,920 4 4 3.93 12,200 0 0.0
19/11/2020
4
 429,800 4.05 4.05 3.97 2,520 390 0.0
18/11/2020
4.05
 207,710 4 4.07 3.98 13,920 0 0.1
17/11/2020
4
 329,840 3.98 4.05 3.96 23,120 0 0.1
16/11/2020
3.98
 679,120 4.08 4.10 3.98 550 23,760 -0.1
13/11/2020
4.08
 212,630 4.13 4.13 4.06 160 4,340 -0.0
12/11/2020
4.13
 185,540 4.13 4.16 4.10 0 11,550 -0.0
11/11/2020
4.13
 437,890 4.21 4.25 4.10 6,300 0 0.0
10/11/2020
4.21
 827,050 4.10 4.24 4.10 24,690 6,000 0.1
09/11/2020
4.10
 382,800 4.15 4.15 4 20 4,000 -0.0
06/11/2020
4.15
 1,459,430 4.23 4.23 3.94 0 0 0
05/11/2020
4.23
 132,660 4.23 4.24 4.16 0 0 0
04/11/2020
4.23
 446,690 4.24 4.27 4.13 0 0 0
03/11/2020
4.24
 147,570 4.25 4.25 4.19 20 0 0.0
02/11/2020
4.25
 517,500 4.25 4.25 3.97 6,740 18,630 -0.0
30/10/2020
4.25
 3,172,400 4.56 4.59 4.25 3,300 12,630 -0.0
29/10/2020
4.56
 1,747,490 4.90 4.90 4.56 3,000 40 0.0
28/10/2020
4.90
 2,779,060 5.20 5.24 4.84 19,350 2,240 0.1
27/10/2020
5.20
 1,985,980 5.20 5.25 5 4,410 6,810 -0.0
26/10/2020
5.20
 357,290 5.24 5.32 5.06 40 70 -0.0
23/10/2020
5.24
 279,920 5.22 5.24 5.10 0 9,720 -0.1
22/10/2020
5.22
 634,440 5.15 5.32 5.13 0 1,470 -0.0
21/10/2020
5.15
 655,530 5.06 5.19 5.06 3,380 6,240 -0.0
20/10/2020
5.06
 509,630 5.04 5.15 5 14,680 1,980 0.1
19/10/2020
5.04
 467,140 5.03 5.10 4.99 0 6,710 -0.0
16/10/2020
5.03
 412,110 5.03 5.07 5 0 10,500 -0.1
15/10/2020
5.03
 270,530 5.06 5.10 5.01 0 9,760 -0.0
14/10/2020
5.06
 178,710 5.07 5.18 5.03 170 15,090 -0.1
13/10/2020
5.07
 140,310 5.07 5.09 5 0 3,320 -0.0
12/10/2020
5.07
 335,950 5.12 5.18 5.06 1,260 14,610 -0.1
09/10/2020
5.12
 170,400 5.13 5.14 5.10 0 6,250 -0.0
08/10/2020
5.13
 281,800 5.20 5.20 5.13 0 0 0
07/10/2020
5.20
 994,120 5.12 5.22 5.11 9,200 1,030 0.0
06/10/2020
5.12
 570,850 5.20 5.35 5.12 310 20,170 -0.1
05/10/2020
5.20
 983,910 5.02 5.21 5.05 45,500 0 0.2
02/10/2020
5.02
 1,168,910 5.11 5.22 5.02 17,680 6,250 0.1
01/10/2020
5.11
 664,180 4.99 5.15 4.97 16,650 0 0.1
30/09/2020
4.99
 305,240 4.97 5 4.95 6,940 12,960 -0.0
29/09/2020
4.97
 608,060 5.04 5.04 4.97 0 20,910 -0.1
28/09/2020
5.04
 543,270 5.05 5.05 5 0 7,770 -0.0
25/09/2020
5.05
 356,040 5.07 5.10 5.03 3,940 5,070 -0.0
24/09/2020
5.07
 471,150 5.07 5.14 5.05 6,780 6,780 0.0

Chính sách bảo mật | Điều khoản sử dụng |