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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |