CTCP Tập đoàn Khách sạn Đông Á (dah)

2.24
0
(0%)
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
(2026-08-12) 		-0.29 -11.46% 1,788,500 0 0
2.24
2.53
2.24
2 tháng
(2026-07-13) 		-0.61 -21.40% 3,215,400 0 0
2.24
2.90
2.24
3 tháng
(2026-06-15) 		-1.24 -35.63% 5,229,300 0 0
2.24
3.62
2.24
6 tháng
(2026-03-16) 		-0.80 -26.32% 10,937,800 0 0
2.24
3.62
2.24
12 tháng
(2025-09-16) 		-1.97 -46.79% 34,645,400 0 0
2.24
4.37
2.24
24 tháng
(2024-09-23) 		-1.05 -31.91% 91,168,600 0 0
2.24
4.37
2.24
36 tháng
(2023-09-27) 		-2.64 -54.10% 140,382,900 -106,400 -0.4
2.24
4.88
2.24
60 tháng
(2021-10-07) 		-7.36 -76.67% 652,039,000 -123,135 -4.3
2.24
14.75
2.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |