CTCP Tập đoàn Khách sạn Đông Á (dah)

3.79
-0.01
(-0.26%)
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
(2025-11-05) 		0.07 1.88% 2,294,100 0 0
3.64
3.80
3.79
2 tháng
(2025-10-06) 		-0.23 -5.71% 7,028,700 0 0
3.64
4.03
3.79
3 tháng
(2025-09-08) 		-0.09 -2.31% 22,387,000 0 0
3.64
4.37
3.79
6 tháng
(2025-06-09) 		0.55 16.92% 43,658,400 0 0
3.25
4.37
3.79
12 tháng
(2024-12-10) 		0.70 22.58% 71,256,800 0 0
2.80
4.37
3.79
24 tháng
(2023-12-18) 		-0.54 -12.44% 102,865,700 -6,400 -0.0
2.80
4.52
3.79
36 tháng
(2022-12-21) 		-0.52 -12.04% 380,350,300 -107,300 -0.6
2.80
5.50
3.79
60 tháng
(2020-12-31) 		-0.15 -3.80% 832,502,430 -469,085 -7.3
2.80
14.75
3.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
9.78
 113,870 9.70 10 9.60 0 0 0
11/10/2019
9.70
 184,520 9.75 9.85 9.63 0 0 0
10/10/2019
9.75
 129,040 9.75 9.75 9.50 0 0 0
09/10/2019
9.75
 169,500 9.75 9.80 9.50 0 0 0
08/10/2019
9.75
 227,090 9.80 9.80 9.60 0 0 0
07/10/2019
9.80
 144,090 9.80 9.85 9.50 0 0 0
04/10/2019
9.80
 272,390 10.20 10.20 9.52 0 0 0
03/10/2019
10.20
 377,760 9.70 10.30 9.20 0 0 0
02/10/2019
9.70
 525,290 9.70 9.79 9.03 0 0 0
01/10/2019
9.70
 94,900 9.83 9.95 9.60 0 0 0
30/09/2019
9.83
 96,780 10.05 10.05 9.83 0 0 0
27/09/2019
10.05
 122,350 10.15 10.25 9.95 0 0 0
26/09/2019
10.15
 149,140 10.20 10.30 10 0 0 0
25/09/2019
10.20
 275,340 9.80 10.30 9.80 0 0 0
24/09/2019
9.80
 123,500 9.93 9.93 9.50 0 0 0
23/09/2019
9.93
 172,120 9.98 10 9.80 0 0 0
20/09/2019
9.98
 117,250 9.80 9.99 9.70 0 0 0
19/09/2019
9.80
 96,580 10 10 9.80 0 0 0
18/09/2019
10
 122,940 9.87 10 9.85 0 0 0
17/09/2019
9.87
 357,300 10 10.05 9.80 0 0 0
16/09/2019
10
 1,271,220 10.10 10.10 9.90 0 10 -0.0
13/09/2019
10.10
 116,050 10.15 10.15 9.98 0 0 0
12/09/2019
10.15
 164,930 10 10.30 9.96 0 0 0
11/09/2019
10
 74,370 10.05 10.15 9.99 0 0 0
10/09/2019
10.05
 103,200 10.05 10.10 9.95 0 0 0
09/09/2019
10.05
 129,540 10.30 10.30 10 0 0 0
06/09/2019
10.30
 172,030 10.45 10.55 10.20 2,000 0 0.0
05/09/2019
10.45
 260,460 10.10 10.55 9.95 0 0 0
04/09/2019
10.10
 339,680 10 10.10 9.45 0 0 0
03/09/2019
10
 226,430 10.40 10.40 9.80 0 0 0
30/08/2019
10.40
 390,680 10.85 10.85 10.10 0 0 0
29/08/2019
10.85
 419,660 11.65 11.65 10.85 0 0 0
28/08/2019
11.65
 597,160 11 11.75 10.80 0 0 0
27/08/2019
11
 953,430 11.30 11.45 10.55 0 7,500 -0.1
26/08/2019
11.30
 1,983,480 12 12 11.20 0 0 0
23/08/2019
12
 1,064,260 12.90 12.90 12 0 0 0
22/08/2019
12.90
 537,980 13.85 13.85 12.90 0 0 0
21/08/2019
13.85
 234,500 14.85 14.85 13.85 0 0 0
20/08/2019
14.85
 1,092,730 14.85 15.50 13.85 10 12,000 -0.2
19/08/2019
14.85
 1,493,330 13.90 14.85 13.90 0 6,000 -0.1
16/08/2019
13.90
 1,793,970 13 13.90 13 0 0 0
15/08/2019
13
 241,790 13.05 13.10 12.75 0 0 0
14/08/2019
13.05
 308,350 12.90 13.15 12.85 0 0 0
13/08/2019
12.90
 105,960 12.90 12.95 12.70 0 0 0
12/08/2019
12.90
 323,470 12.95 13 12.85 0 0 0
09/08/2019
12.95
 219,650 13.05 13.10 12.80 0 0 0
08/08/2019
13.05
 192,460 13.15 13.20 12.95 0 0 0
07/08/2019
13.15
 356,330 12.85 13.25 12.75 0 0 0
06/08/2019
12.85
 145,990 12.95 13 12.70 0 1,250 -0.0
05/08/2019
12.95
 132,170 13 13 12.80 0 0 0
02/08/2019
13
 399,960 12.95 13 12.70 0 0 0
01/08/2019
12.95
 345,930 13.15 13.40 12.95 0 0 0
31/07/2019
13.15
 205,550 12.95 13.15 12.75 0 0 0
30/07/2019
12.95
 244,810 12.70 13.10 12.65 0 0 0
29/07/2019
12.70
 202,820 12.85 12.90 12.70 0 0 0
26/07/2019
12.85
 198,580 12.90 13 12.60 0 0 0
25/07/2019
12.90
 315,750 12.65 13 12.60 0 0 0
24/07/2019
12.65
 295,890 13.30 13.50 12.40 10,000 0 0.1
23/07/2019
13.30
 335,380 12.90 13.30 12.60 0 0 0
22/07/2019
12.90
 1,100,140 13.60 13.70 12.65 0 0 0
19/07/2019
13.60
 1,226,010 14.45 14.65 13.45 0 2,500 -0.0
18/07/2019
14.45
 748,950 14.10 14.65 14.20 0 29,720 -0.4
17/07/2019
14.10
 1,055,070 13.20 14.10 13.05 8,000 74,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |