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) 		-0.20 -5.39% 2,161,200 0 0
3.48
3.71
3.48
2 tháng
(2025-11-28) 		-0.29 -7.63% 4,678,500 0 0
3.48
3.80
3.48
3 tháng
(2025-10-29) 		-0.20 -5.39% 7,286,300 0 0
3.48
3.80
3.48
6 tháng
(2025-07-31) 		0.11 3.24% 38,852,900 0 0
3.40
4.37
3.48
12 tháng
(2025-02-03) 		-0.03 -0.85% 66,745,300 0 0
2.80
4.37
3.48
24 tháng
(2024-02-07) 		-0.66 -15.83% 101,275,600 0 0
2.80
4.39
3.48
36 tháng
(2023-02-13) 		-0.93 -20.95% 378,842,300 -106,400 -0.5
2.80
5.50
3.48
60 tháng
(2021-02-22) 		-0.37 -9.54% 805,662,300 -571,135 -7.7
2.80
14.75
3.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |