CTCP Tập đoàn Khách sạn Đông Á (dah)

3.06
-0.03
(-0.97%)
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)
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
30/01/2020
8.52
 59,400 8.58 8.58 8.35 0 18,280 -0.2
22/01/2020
8.58
 111,560 8.50 8.70 8.50 2,760 10 0.0
21/01/2020
8.50
 670,830 8.77 8.77 8.23 5,630 93,590 -0.7
20/01/2020
8.77
 572,690 8.80 9 8.45 0 650 -0.0
17/01/2020
8.80
 3,718,260 8.70 8.80 8.30 2,700 48,840 -0.4
16/01/2020
8.70
 1,739,740 8.20 8.70 8.21 0 18,050 -0.2
15/01/2020
8.20
 1,201,390 8.80 8.80 8.20 0 15,350 -0.1
14/01/2020
8.80
 177,650 8.23 8.80 8 350 1,180 -0.0
13/01/2020
8.23
 769,310 8.80 8.87 8.22 200 12,900 -0.1
10/01/2020
8.80
 624,560 8.88 9.10 8.60 16,550 8,010 0.1
09/01/2020
8.88
 1,126,050 8.60 8.90 8 46,780 23,020 0.2
08/01/2020
8.60
 256,740 9 9 8.37 3,030 1,260 0.0
07/01/2020
9
 737,950 9.20 9.20 8.56 0 1,110 -0.0
06/01/2020
9.20
 516,510 9.45 9.45 8.79 0 137,540 -1.2
03/01/2020
9.45
 447,580 9.29 9.45 8.64 0 45,760 -0.4
02/01/2020
9.29
 335,290 9.53 9.59 8.87 300 32,040 -0.3
31/12/2019
9.53
 5,936,140 9.58 9.58 8.91 15,500 1,950 0.1
30/12/2019
9.58
 3,600,570 10.30 10.30 9.58 68,030 200 0.8
27/12/2019
10.30
 2,536,230 10.70 10.70 9.96 43,500 680 0.4
26/12/2019
10.70
 2,251,290 11.50 11.50 10.70 0 0 0
25/12/2019
11.50
 2,842,250 12.35 12.35 11.50 100 0 0.0
24/12/2019
12.35
 2,783,920 11.70 12.50 10.90 68,030 200 0.8
23/12/2019
11.70
 2,346,040 10.95 11.70 10.85 98,410 200 1.1
20/12/2019
10.95
 2,732,310 10.30 10.95 10.35 146,220 0 1.6
19/12/2019
10.30
 3,996,470 9.85 10.30 9.59 124,950 17,920 1.1
18/12/2019
9.85
 1,807,970 9.84 9.95 9.75 28,790 3,510 0.2
17/12/2019
9.84
 2,963,540 9.84 9.99 9.80 38,790 15,120 0.2
16/12/2019
9.84
 2,315,720 9.80 9.90 9.70 49,910 4,700 0.4
13/12/2019
9.80
 2,338,840 10 10 9.75 21,740 7,000 0.1
12/12/2019
10
 2,626,140 9.82 10 9.70 18,480 16,970 0.0
11/12/2019
9.82
 2,656,030 9.75 9.94 9.60 0 6,470 -0.1
10/12/2019
9.75
 1,721,480 9.95 9.99 9.60 0 31,390 -0.3
09/12/2019
9.95
 2,006,280 9.99 10.50 9.95 16,170 0 0.2
06/12/2019
9.99
 3,130,610 9.74 10 9.40 82,180 0 0.8
05/12/2019
9.74
 1,738,210 9.71 9.80 9.65 15,570 0 0.2
04/12/2019
9.71
 1,986,430 9.70 9.75 9.50 9,850 1,800 0.1
03/12/2019
9.70
 1,468,110 9.80 9.90 9.50 22,620 0 0.2
02/12/2019
9.80
 1,273,600 9.60 9.80 9.60 31,080 0 0.3
29/11/2019
9.60
 881,610 9.60 9.75 9.55 32,610 0 0.3
28/11/2019
9.60
 321,810 9.65 9.65 9.50 3,650 0 0.0
27/11/2019
9.65
 1,509,880 9.65 9.65 9.40 7,620 0 0.1
26/11/2019
9.65
 1,241,900 9.50 9.90 9.45 4,590 10,000 -0.1
25/11/2019
9.50
 929,580 9.48 9.50 9.30 0 90 -0.0
22/11/2019
9.48
 230,150 9.50 9.50 8.84 0 8,880 -0.1
21/11/2019
9.50
 238,280 9.50 9.68 9.45 0 100 -0.0
20/11/2019
9.50
 101,660 9.60 9.68 9.40 0 0 0
19/11/2019
9.60
 98,250 9.60 9.70 9.41 0 700 -0.0
18/11/2019
9.60
 120,370 9.68 9.80 9.50 970 0 0.0
15/11/2019
9.68
 214,650 9.68 9.79 9.60 0 0 0
14/11/2019
9.68
 1,070,520 9.68 9.90 9.40 700 0 0.0
13/11/2019
9.68
 152,020 9.68 9.68 9.40 0 0 0
12/11/2019
9.68
 114,760 9.89 9.90 9.49 0 960 -0.0
11/11/2019
9.89
 149,000 9.90 10.10 9.50 0 0 0
08/11/2019
9.90
 139,970 9.95 9.95 9.50 0 200 -0.0
07/11/2019
9.95
 159,000 9.99 9.99 9.57 960 0 0.0
06/11/2019
9.99
 164,980 9.99 9.99 9.60 20 0 0.0
05/11/2019
9.99
 179,000 10 10.10 9.50 200 0 0.0
04/11/2019
10
 216,910 10.10 10.30 9.80 0 1,800 -0.0
01/11/2019
10.10
 249,610 9.99 10.20 9.85 0 1,300 -0.0
31/10/2019
9.99
 112,020 10.50 10.50 9.93 0 210 -0.0
30/10/2019
10.50
 142,650 10.60 11.20 10.40 0 790 -0.0
29/10/2019
10.60
 1,375,440 9.93 10.60 9.80 0 0 0
28/10/2019
9.93
 219,610 9.90 10 9.80 1,730 0 0.0
25/10/2019
9.90
 62,090 9.68 9.90 9.68 2,370 0 0.0
24/10/2019
9.68
 213,200 9.68 9.69 9.60 0 0 0
23/10/2019
9.68
 879,510 9.69 9.75 9.58 0 0 0
22/10/2019
9.69
 471,580 9.10 9.69 9.20 0 0 0
21/10/2019
9.10
 443,550 9.70 9.70 9.10 0 0 0
18/10/2019
9.70
 1,835,080 9.67 9.70 9.21 0 0 0
17/10/2019
9.67
 113,610 9.66 9.69 9.40 0 0 0
16/10/2019
9.66
 105,630 9.75 9.75 9.20 0 0 0
15/10/2019
9.75
 117,480 9.78 9.78 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |