CTCP Tập đoàn Khách sạn Đông Á (dah)

3.45
-0.03
(-0.86%)
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
(2025-12-29) 		-0.23 -6.20% 2,229,700 0 0
3.45
3.71
3.45
2 tháng
(2025-12-01) 		-0.31 -8.18% 4,641,200 0 0
3.45
3.80
3.45
3 tháng
(2025-10-30) 		-0.26 -6.95% 7,119,700 0 0
3.45
3.80
3.45
6 tháng
(2025-08-01) 		0.06 1.75% 38,711,500 0 0
3.42
4.37
3.45
12 tháng
(2025-02-03) 		-0.06 -1.69% 66,813,800 0 0
2.80
4.37
3.45
24 tháng
(2024-02-15) 		-0.77 -18.12% 101,228,000 0 0
2.80
4.39
3.45
36 tháng
(2023-02-13) 		-0.96 -21.62% 378,910,800 -106,400 -0.5
2.80
5.50
3.45
60 tháng
(2021-02-23) 		-0.67 -16.14% 805,284,400 -587,835 -7.8
2.80
14.75
3.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
5.07
 449,560 5.13 5.15 5.05 0 0 0
22/09/2020
5.13
 487,580 5.17 5.19 5.09 8,990 20 0.0
21/09/2020
5.17
 587,500 5.05 5.29 5 22,190 0 0.1
18/09/2020
5.05
 812,950 5.06 5.06 4.92 7,730 3,940 0.0
17/09/2020
5.06
 895,710 5.12 5.12 5 3,000 34,810 -0.2
16/09/2020
5.12
 1,210,580 5.50 5.50 5.12 18,880 44,110 -0.1
15/09/2020
5.50
 2,634,970 5.28 5.64 5.32 0 590 -0.0
14/09/2020
5.28
 1,261,360 4.94 5.28 4.95 16,120 0 0.1
11/09/2020
4.94
 540,260 4.86 4.99 4.83 16,750 880 0.1
10/09/2020
4.86
 232,310 4.85 4.94 4.85 190 430 -0.0
09/09/2020
4.85
 223,750 4.89 4.89 4.82 0 0 0
08/09/2020
4.89
 295,010 4.89 4.89 4.83 1,530 60 0.0
07/09/2020
4.89
 506,730 4.92 4.97 4.87 0 6,520 -0.0
04/09/2020
4.92
 251,520 4.96 4.96 4.85 0 0 0
03/09/2020
4.96
 402,780 4.90 5 4.90 490 330 0.0
01/09/2020
4.90
 498,140 4.93 4.93 4.85 0 17,550 -0.1
31/08/2020
4.93
 709,720 5 5 4.89 8,590 22,890 -0.1
28/08/2020
5
 667,250 5.03 5.09 5 6,850 40,480 -0.2
27/08/2020
5.03
 1,007,950 4.94 5.11 4.94 58,850 0 0.3
26/08/2020
4.94
 803,280 4.94 4.99 4.88 22,620 11,310 0.1
25/08/2020
4.94
 2,041,460 5 5.10 4.90 0 69,180 -0.3
24/08/2020
5
 2,411,400 4.92 5.10 4.92 23,100 28,270 -0.0
21/08/2020
4.92
 2,148,020 4.70 4.96 4.70 28,010 0 0.1
20/08/2020
4.70
 972,150 4.81 4.81 4.70 2,000 129,760 -0.6
19/08/2020
4.81
 487,470 4.84 4.88 4.80 7,990 21,480 -0.1
18/08/2020
4.84
 399,810 4.93 4.93 4.79 22,880 29,030 -0.0
17/08/2020
4.93
 639,520 4.95 4.96 4.77 100 83,910 -0.4
14/08/2020
4.95
 944,590 4.84 5.13 4.72 30,740 12,780 0.1
13/08/2020
4.84
 871,710 5.02 5.02 4.71 16,080 33,760 -0.1
12/08/2020
5.02
 3,205,810 5.39 5.39 5.02 70 164,940 -0.8
11/08/2020
5.39
 1,596,120 5.18 5.49 5.22 39,590 29,880 0.1
10/08/2020
5.18
 1,296,410 4.85 5.18 4.61 171,540 8,240 0.8
07/08/2020
4.85
 4,103,760 4.85 4.85 4.52 4,010 89,230 -0.4
06/08/2020
4.85
 3,491,960 5.15 5.28 4.79 11,340 123,590 -0.5
05/08/2020
5.15
 3,307,780 5.07 5.39 4.72 19,060 300 0.1
04/08/2020
5.07
 4,734,420 5.45 5.45 5.07 200 18,440 -0.1
03/08/2020
5.45
 1,870,610 5.86 5.86 5.45 0 0 0
31/07/2020
5.86
 555,310 6.30 6.30 5.86 0 13,570 -0.1
30/07/2020
6.30
 4,815,120 6.34 6.34 5.90 17,850 57,030 -0.2
29/07/2020
6.34
 3,094,200 6.81 6.81 6.34 0 0 0
28/07/2020
6.81
 4,176,650 7.32 7.32 6.81 0 0 0
27/07/2020
7.32
 936,030 7.87 7.87 7.32 0 0 0
24/07/2020
7.87
 495,630 8.46 8.46 7.87 0 0 0
23/07/2020
8.46
 470,870 9.09 9.09 8.46 0 0 0
22/07/2020
9.09
 86,230 9.77 9.77 9.09 0 0 0
21/07/2020
9.77
 1,389,600 10.50 10.50 9.77 0 0 0
20/07/2020
10.50
 3,118,050 9.86 10.55 9.17 1,000 114,190 -1.1
17/07/2020
9.86
 11,365,450 9.22 9.86 8.58 0 38,000 -0.3
16/07/2020
9.22
 2,484,480 9.91 9.91 9.22 0 0 0
15/07/2020
9.91
 675,330 10.65 10.65 9.91 0 0 0
14/07/2020
10.65
 875,230 11.45 11.60 10.65 0 2,170 -0.0
13/07/2020
11.45
 2,748,170 11 11.75 10.25 1,500 15,780 -0.2
10/07/2020
11
 4,331,000 11.80 12.20 11 0 21,590 -0.2
09/07/2020
11.80
 14,760 12.65 12.65 11.80 0 0 0
08/07/2020
12.65
 694,070 13.60 13.60 12.65 0 0 0
07/07/2020
13.60
 11,490 14.60 14.60 13.60 0 0 0
06/07/2020
14.60
 8,470 15.65 15.65 14.60 0 0 0
03/07/2020
15.65
 16,990 16.80 16.80 15.65 0 0 0
02/07/2020
16.80
 1,186,750 18.05 18.10 16.80 16,700 510 0.3
01/07/2020
18.05
 2,198,620 16.90 18.05 16.95 44,080 0 0.8
30/06/2020
16.90
 3,162,130 15.80 16.90 15.80 54,580 0 0.9
29/06/2020
15.80
 298,930 15.90 15.90 15.70 11,150 0 0.2
26/06/2020
15.90
 705,050 15.60 15.90 15.60 11,150 0 0.2
25/06/2020
15.60
 369,820 15.70 15.80 15.55 0 6,550 -0.1

Chính sách bảo mật | Điều khoản sử dụng |