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)
23/06/2020
15.50
 493,310 15.60 15.60 15.35 23,060 0 0.4
22/06/2020
15.60
 386,150 15.80 15.80 15.55 4,770 280 0.1
19/06/2020
15.80
 660,090 15.50 15.80 15.40 59,810 0 0.9
18/06/2020
15.50
 612,200 15.50 15.60 15.15 36,900 0 0.6
17/06/2020
15.50
 459,120 16 16.05 15.50 14,010 0 0.2
16/06/2020
16
 1,100,770 15.70 16.30 15.70 33,850 800 0.5
15/06/2020
15.70
 2,264,170 14.70 15.70 14.30 19,840 0 0.3
12/06/2020
14.70
 1,113,130 14 14.80 13.85 36,420 0 0.5
11/06/2020
14
 1,538,830 13.10 14 13.40 8,370 190 0.1
10/06/2020
13.10
 1,816,330 12.25 13.10 12.40 26,300 400 0.3
09/06/2020
12.25
 218,820 12.20 12.25 12.15 9,600 0 0.1
08/06/2020
12.20
 260,120 12.30 12.35 12.15 11,630 0 0.1
05/06/2020
12.30
 448,210 11.95 12.35 11.95 30,370 0 0.4
04/06/2020
11.95
 350,430 11.80 12.05 11.75 18,180 0 0.2
03/06/2020
11.80
 202,080 12.05 12.10 11.75 720 0 0.0
02/06/2020
12.05
 409,670 11.95 12.20 11.90 20,690 0 0.2
01/06/2020
11.95
 353,840 11.60 11.95 11.60 31,330 630 0.4
29/05/2020
11.60
 201,570 11.90 11.90 11.35 20,520 0 0.2
28/05/2020
11.90
 1,576,890 11.80 12 11.80 20,810 0 0.2
27/05/2020
11.80
 333,060 11.70 11.95 11.50 25,340 0 0.3
26/05/2020
11.70
 239,330 12 12 11.50 11,860 0 0.1
25/05/2020
12
 408,060 12.20 12.40 11.95 22,830 0 0.3
22/05/2020
12.20
 588,460 12 12.25 11.75 39,410 0 0.5
21/05/2020
12
 424,010 12.50 12.70 11.65 19,050 8,650 0.1
20/05/2020
12.50
 415,340 12.10 12.70 11.95 42,900 0 0.5
19/05/2020
12.10
 989,870 11.40 12.10 11.10 37,220 0 0.4
18/05/2020
11.40
 588,830 10.70 11.40 10.70 13,770 0 0.2
15/05/2020
10.70
 732,670 10 10.70 10.15 0 200 -0.0
14/05/2020
10
 499,040 9.40 10 9.28 0 0 0
13/05/2020
9.40
 204,800 9.38 9.40 9.20 0 0 0
12/05/2020
9.38
 2,799,140 9.60 9.60 9.38 0 0 0
11/05/2020
9.60
 272,560 9 9.60 8.95 0 7,180 -0.1
08/05/2020
9
 163,360 9 9.29 8.90 0 1,290 -0.0
07/05/2020
9
 202,410 9.17 9.17 8.80 0 1,320 -0.0
06/05/2020
9.17
 212,310 9.25 9.35 9 0 11,400 -0.1
05/05/2020
9.25
 517,630 9.50 9.80 9.23 0 2,780 -0.0
04/05/2020
9.50
 211,510 9 9.50 9.38 0 0 0
29/04/2020
9
 413,640 9.60 9.60 9 0 30 -0.0
28/04/2020
9.60
 412,760 9.30 9.60 9.20 0 950 -0.0
27/04/2020
9.30
 767,520 9.59 9.60 9.15 0 20,050 -0.2
24/04/2020
9.59
 444,060 9.60 9.60 9.25 0 0 0
23/04/2020
9.60
 155,490 9.80 9.80 9.30 0 0 0
22/04/2020
9.80
 146,740 9.60 9.80 9.40 0 0 0
21/04/2020
9.60
 316,680 9.80 9.80 9.50 0 0 0
20/04/2020
9.80
 460,610 9.70 9.90 9.03 0 0 0
17/04/2020
9.70
 161,940 9.70 9.90 9.60 0 0 0
16/04/2020
9.70
 264,910 9.70 9.70 9.40 0 0 0
15/04/2020
9.70
 400,300 9.95 9.95 9.60 0 0 0
14/04/2020
9.95
 473,440 10 10 9.35 0 0 0
13/04/2020
10
 76,990 9.70 10 9.30 0 0 0
10/04/2020
9.70
 135,710 9.58 9.70 9.25 0 0 0
09/04/2020
9.58
 337,410 9.70 9.70 9.25 0 0 0
08/04/2020
9.70
 148,800 9.80 9.80 9.40 0 0 0
07/04/2020
9.80
 96,640 10 10 9.30 0 4,930 -0.0
06/04/2020
10
 876,210 9.80 10 9.14 0 8,640 -0.1
03/04/2020
9.80
 1,131,180 9.84 10 9.16 0 6,930 -0.1
01/04/2020
9.84
 989,430 9.20 9.84 8.56 0 8,400 -0.1
31/03/2020
9.20
 79,080 9 9.20 8.37 0 8,200 -0.1
30/03/2020
9
 165,910 9.26 9.26 8.62 0 8,700 -0.1
27/03/2020
9.26
 1,907,810 8.70 9.28 8.15 0 6,590 -0.1
26/03/2020
8.70
 494,000 8.19 8.70 7.80 0 6,030 -0.0
25/03/2020
8.19
 84,170 7.89 8.20 7.65 0 9,540 -0.1
24/03/2020
7.89
 81,560 8.18 8.18 7.61 0 25,410 -0.2
23/03/2020
8.18
 130,170 8.18 8.18 7.61 0 3,250 -0.0
20/03/2020
8.18
 1,317,180 8.36 8.40 7.80 0 30 -0.0
19/03/2020
8.36
 870,490 8.37 8.37 7.79 0 43,450 -0.3
18/03/2020
8.37
 116,310 8.40 8.40 7.95 0 4,180 -0.0
17/03/2020
8.40
 130,530 8.46 8.46 7.90 0 3,550 -0.0
16/03/2020
8.46
 158,260 8.48 8.80 7.89 0 29,520 -0.2
13/03/2020
8.48
 137,650 8.50 8.50 7.91 0 7,700 -0.1
12/03/2020
8.50
 638,680 8.50 8.50 7.91 0 6,350 -0.1
11/03/2020
8.50
 1,995,630 8.85 8.85 8.24 0 8,170 -0.1
10/03/2020
8.85
 106,930 8.60 8.85 8.22 0 3,130 -0.0
09/03/2020
8.60
 75,750 8.70 8.70 8.10 10 8,140 -0.1
06/03/2020
8.70
 528,980 8.80 8.89 8.60 0 200 -0.0
05/03/2020
8.80
 1,565,700 8.48 8.80 8.40 0 10 -0.0
04/03/2020
8.48
 185,670 8.44 8.59 8.19 0 5,680 -0.0
03/03/2020
8.44
 179,670 8.44 8.68 8.19 0 18,610 -0.2
02/03/2020
8.44
 104,650 8.54 8.60 8.15 0 13,870 -0.1
28/02/2020
8.54
 95,360 8.64 8.89 8.40 0 2,350 -0.0
27/02/2020
8.64
 126,560 8.70 8.75 8.50 0 2,810 -0.0
26/02/2020
8.70
 897,870 8.55 8.80 8.50 0 6,420 -0.1
25/02/2020
8.55
 90,980 8.50 8.60 8.23 0 5,890 -0.0
24/02/2020
8.50
 173,930 8.63 8.63 8.03 0 7,350 -0.1
21/02/2020
8.63
 1,015,620 8.75 8.75 8.49 0 7,950 -0.1
20/02/2020
8.75
 136,070 8.70 8.88 8.60 100 1,060 -0.0
19/02/2020
8.70
 78,410 8.75 8.79 8.40 0 8,280 -0.1
18/02/2020
8.75
 130,880 8.86 9 8.50 0 810 -0.0
17/02/2020
8.86
 139,300 8.70 8.90 8.60 0 300 -0.0
14/02/2020
8.70
 176,270 8.52 8.70 8.40 0 1,620 -0.0
13/02/2020
8.52
 64,010 8.50 8.58 8.40 0 1,330 -0.0
12/02/2020
8.50
 86,470 8.50 8.60 8.30 0 0 0
11/02/2020
8.50
 661,330 8.29 8.50 8.28 0 44,540 -0.4
10/02/2020
8.29
 516,840 8.50 8.50 8.10 0 28,300 -0.2
07/02/2020
8.50
 129,640 8.50 8.67 7.91 0 4,210 -0.0
06/02/2020
8.50
 93,790 8.35 8.50 8.05 0 4,940 -0.0
05/02/2020
8.35
 81,330 8.29 8.50 8.01 0 11,850 -0.1
04/02/2020
8.29
 16,350 8.15 8.50 8.05 0 1,770 -0.0
03/02/2020
8.15
 124,740 8.28 8.28 7.71 0 15,300 -0.1
31/01/2020
8.28
 48,810 8.52 8.52 8.20 0 19,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |