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)
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
16/07/2019
13.20
 1,015,270 12.45 13.20 12.30 7,600 7,740 -0.0
15/07/2019
12.45
 987,790 12.65 12.85 11.80 0 2,760 -0.0
12/07/2019
12.65
 475,670 11.85 12.65 11.60 0 139,300 -1.7
11/07/2019
11.85
 853,790 11.10 11.85 10.70 6,000 174,000 -1.9
10/07/2019
11.10
 592,370 10.40 11.10 10.10 0 105,000 -1.1
09/07/2019
10.40
 449,490 9.75 10.40 9.50 0 98,040 -1.0
08/07/2019
9.75
 215,950 9.12 9.75 9 0 48,000 -0.5
05/07/2019
9.12
 226,360 8.53 9.12 8.52 0 31,000 -0.3
04/07/2019
8.53
 65,850 8.55 8.56 8.50 0 0 0
03/07/2019
8.55
 78,600 8.55 8.60 8.50 0 0 0
02/07/2019
8.55
 100,310 8.51 8.58 8.43 0 0 0
01/07/2019
8.51
 103,720 8.45 8.52 8.38 0 0 0
28/06/2019
8.45
 315,480 8.40 8.45 8.33 0 0 0
27/06/2019
8.40
 585,890 8.58 8.60 8.40 0 0 0
26/06/2019
8.58
 715,730 8.54 8.63 8.48 0 0 0
25/06/2019
8.54
 942,900 8.52 8.55 8.45 0 0 0
24/06/2019
8.52
 614,230 8.56 8.58 8.45 0 0 0
21/06/2019
8.56
 107,260 8.45 8.60 8.42 0 0 0
20/06/2019
8.45
 708,670 8.40 8.50 8.30 0 0 0
19/06/2019
8.40
 501,170 8.52 8.58 8.30 0 0 0
18/06/2019
8.52
 781,260 8.60 8.65 8.50 0 0 0
17/06/2019
8.60
 911,230 8.41 8.60 8.38 0 0 0
14/06/2019
8.41
 54,710 8.40 8.58 8.41 0 0 0
13/06/2019
8.40
 379,070 8.45 9.04 8.40 0 0 0
12/06/2019
8.45
 299,880 8.40 8.45 8.35 0 0 0
11/06/2019
8.40
 98,060 8.35 8.50 8.35 0 0 0
10/06/2019
8.35
 111,500 8.45 8.45 8.28 0 0 0
07/06/2019
8.45
 140,960 8.38 8.45 8.33 0 0 0
06/06/2019
8.38
 287,430 8.46 8.46 8.35 0 0 0
05/06/2019
8.46
 211,810 8.50 8.52 8.38 0 0 0
04/06/2019
8.50
 369,740 8.36 8.55 8.33 0 0 0
03/06/2019
8.36
 274,540 8.28 8.40 8.25 0 0 0
31/05/2019
8.28
 65,960 8.35 8.39 8.25 0 0 0
30/05/2019
8.35
 74,520 8.28 8.38 8.20 0 0 0
29/05/2019
8.28
 183,850 8.40 8.50 8.23 0 0 0
28/05/2019
8.40
 317,800 8.59 8.65 8.40 0 0 0
27/05/2019
8.59
 874,430 8.30 8.83 8.25 11,300 0 0.1
24/05/2019
8.30
 83,920 8.40 8.48 8.25 0 0 0
23/05/2019
8.40
 172,580 8.25 8.40 8.21 0 0 0
22/05/2019
8.25
 92,260 8.28 8.30 8.20 0 0 0
21/05/2019
8.28
 115,100 8.18 8.28 8.12 0 0 0
20/05/2019
8.18
 80,550 8.15 8.18 8 0 0 0
17/05/2019
8.15
 93,830 8.22 8.24 8.10 0 0 0
16/05/2019
8.22
 109,880 8.30 8.38 8.20 0 0 0
15/05/2019
8.30
 596,330 8.10 8.30 7.99 0 0 0
14/05/2019
8.10
 135,570 8.30 8.30 8 0 10 -0.0
13/05/2019
8.30
 152,770 8.45 8.48 8.28 0 0 0
10/05/2019
8.45
 272,200 8.40 8.55 8.36 0 0 0
09/05/2019
8.40
 710,350 8.18 8.40 8.15 0 0 0
08/05/2019
8.18
 169,320 8.11 8.18 7.96 0 0 0
07/05/2019
8.11
 83,250 8.15 8.25 8.11 0 4,990 -0.0
06/05/2019
8.15
 118,270 8.18 8.23 8.10 0 0 0
03/05/2019
8.18
 292,700 8.09 8.18 7.90 0 0 0
02/05/2019
8.09
 534,640 8.60 8.60 8 0 0 0
26/04/2019
8.60
 97,800 8.68 8.75 8.30 0 0 0
25/04/2019
8.68
 496,310 8.95 8.95 8.33 0 0 0
24/04/2019
8.95
 317,230 8.80 9.07 8.52 0 3,000 -0.0
23/04/2019
8.80
 719,930 8.32 8.90 8.31 0 9,380 -0.1
22/04/2019
8.32
 1,900,590 7.78 8.32 7.78 0 0 0
19/04/2019
7.78
 98,900 7.70 7.99 7.68 0 0 0
18/04/2019
7.70
 186,510 7.58 7.70 7.56 0 0 0
17/04/2019
7.58
 217,990 7.51 7.60 7.50 0 0 0
16/04/2019
7.51
 130,680 7.50 7.51 7.45 0 0 0
12/04/2019
7.50
 111,440 7.52 7.55 7.49 0 0 0
11/04/2019
7.52
 116,810 7.48 7.60 7.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |