CTCP Tập đoàn Khách sạn Đông Á (dah)

2.48
-0.01
(-0.40%)
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
(2026-06-29) 		-0.71 -22.19% 1,496,400 0 0
2.48
3.20
2.48
2 tháng
(2026-06-01) 		-0.49 -16.44% 5,019,200 0 0
2.48
3.62
2.48
3 tháng
(2026-05-04) 		-0.23 -8.46% 6,532,200 0 0
2.48
3.62
2.48
6 tháng
(2026-01-30) 		-0.85 -25.45% 9,751,200 0 0
2.48
3.62
2.48
12 tháng
(2025-08-04) 		-0.94 -27.41% 48,466,600 0 0
2.48
4.37
2.48
24 tháng
(2024-08-08) 		-0.88 -26.11% 90,907,900 0 0
2.48
4.37
2.48
36 tháng
(2023-08-14) 		-2.85 -53.37% 176,131,700 -106,400 -0.4
2.48
5.40
2.48
60 tháng
(2021-08-24) 		-10.91 -81.42% 681,119,700 -123,735 -4.3
2.48
14.75
2.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |