CTCP Tập đoàn Khách sạn Đông Á (dah)

3.04
-0.02
(-0.65%)
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)
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
25/03/2021
6.18
 1,406,200 6.30 6.45 6.10 2,400 81,900 -0.5
24/03/2021
6.30
 1,869,300 6.28 6.65 6 23,800 47,500 -0.2
23/03/2021
6.28
 3,227,000 5.87 6.28 6 10,800 1,000 0.1
22/03/2021
5.87
 1,013,200 5.49 5.87 5.50 25,900 0 0.1
19/03/2021
5.49
 1,095,900 5.54 5.54 5.30 9,800 18,000 -0.0
18/03/2021
5.54
 1,695,600 5.64 5.75 5.40 0 27,100 -0.2
17/03/2021
5.64
 2,383,400 5.90 6.21 5.60 10,000 70,000 -0.3
16/03/2021
5.90
 2,988,800 5.73 6.13 5.85 1,000 5,300 -0.0
15/03/2021
5.73
 2,242,000 5.36 5.73 5.41 15,800 800 0.1
12/03/2021
5.36
 1,930,000 5.22 5.43 5.23 13,100 6,700 0.0
11/03/2021
5.22
 2,218,700 4.97 5.29 5 1,900 14,200 -0.1
10/03/2021
4.97
 2,819,300 4.65 4.97 4.65 24,700 7,600 0.1
09/03/2021
4.65
 1,343,500 4.47 4.70 4.39 17,100 33,900 -0.1
08/03/2021
4.47
 945,900 4.36 4.48 4.36 11,100 0 0.0
05/03/2021
4.36
 307,400 4.34 4.36 4.26 8,200 2,600 0.0
04/03/2021
4.34
 901,600 4.40 4.43 4.26 0 0 0
03/03/2021
4.40
 1,312,600 4.20 4.40 4.15 6,600 2,100 0.0
02/03/2021
4.20
 286,700 4.21 4.30 4.17 9,900 9,700 0.0
01/03/2021
4.21
 412,400 4.18 4.30 4.12 23,700 100 0.1
26/02/2021
4.18
 339,700 4.20 4.20 3.95 1,500 4,200 -0.0
25/02/2021
4.20
 476,000 4.25 4.40 4.15 100 34,300 -0.1
24/02/2021
4.25
 1,352,700 4.15 4.40 4 11,200 700 0.0
23/02/2021
4.15
 1,271,500 3.88 4.15 3.87 20,800 0 0.1
22/02/2021
3.88
 446,400 3.89 3.90 3.82 17,700 1,000 0.1
19/02/2021
3.89
 283,600 3.91 3.91 3.75 18,000 5,900 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |