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)
10/04/2019
7.48
 195,410 7.58 7.58 7.48 0 0 0
09/04/2019
7.58
 92,930 7.63 7.65 7.45 0 0 0
08/04/2019
7.63
 176,920 7.54 7.72 7.52 100 0 0.0
05/04/2019
7.54
 184,420 7.45 7.60 7.40 0 0 0
04/04/2019
7.45
 347,880 7.70 7.89 7.45 0 0 0
03/04/2019
7.70
 369,390 7.60 7.79 7.50 150 0 0.0
02/04/2019
7.60
 480,890 7.86 7.86 7.31 0 0 0
01/04/2019
7.86
 338,540 8.45 8.45 7.86 0 0 0
29/03/2019
8.45
 767,530 8.21 8.61 7.98 0 0 0
28/03/2019
8.21
 1,029,790 7.72 8.26 7.70 40 0 0.0
27/03/2019
7.72
 1,127,050 7.22 7.72 7.18 0 0 0
26/03/2019
7.22
 474,660 7.11 7.22 7.11 0 0 0
25/03/2019
7.11
 454,590 7.05 7.15 7.04 0 0 0
22/03/2019
7.05
 179,540 7.20 7.20 7.03 0 0 0
21/03/2019
7.20
 233,670 7.12 7.22 7.10 500 0 0.0
20/03/2019
7.12
 496,230 7.15 7.15 7 0 0 0
19/03/2019
7.15
 103,600 7.28 7.33 7 0 5,100 -0.0
18/03/2019
7.28
 159,380 7.26 7.60 6.90 600 7,000 -0.0
15/03/2019
7.26
 1,080,700 6.80 7.27 6.83 0 1,000 -0.0
14/03/2019
6.80
 3,061,030 6.75 6.80 6.70 100 0 0.0
13/03/2019
6.75
 726,710 6.31 6.75 6.28 0 300 -0.0
12/03/2019
6.31
 54,020 6.28 6.31 6.27 0 0 0
11/03/2019
6.28
 61,460 6.28 6.32 6.25 0 120 -0.0
08/03/2019
6.28
 75,250 6.33 6.34 6.25 0 0 0
07/03/2019
6.33
 91,670 6.28 6.33 6.23 0 0 0
06/03/2019
6.28
 72,900 6.32 6.35 6.28 100 0 0.0
05/03/2019
6.32
 74,790 6.38 6.40 6.30 100 0 0.0
04/03/2019
6.38
 81,360 6.28 6.38 6.26 100 0 0.0
01/03/2019
6.28
 68,860 6.22 6.30 6.18 0 0 0
28/02/2019
6.22
 124,540 6.22 6.22 6.15 0 0 0
27/02/2019
6.22
 63,820 6.20 6.25 6.19 520 0 0.0
26/02/2019
6.20
 66,780 6.25 6.25 6.19 550 0 0.0
25/02/2019
6.25
 99,380 6.23 6.27 6.19 1,270 0 0.0
22/02/2019
6.23
 86,760 6.19 6.23 6.18 0 0 0
21/02/2019
6.19
 67,210 6.25 6.26 6.19 460 0 0.0
20/02/2019
6.25
 57,750 6.23 6.28 6.20 0 0 0
19/02/2019
6.23
 74,700 6.23 6.25 6.20 0 0 0
18/02/2019
6.23
 79,620 6.25 6.28 6.20 0 0 0
15/02/2019
6.25
 121,620 6.24 6.29 6.20 0 0 0
14/02/2019
6.24
 91,990 6.22 6.28 6.20 0 0 0
13/02/2019
6.22
 92,780 6.20 6.25 6.17 0 0 0
12/02/2019
6.20
 99,050 6.23 6.23 6.18 0 300 -0.0
11/02/2019
6.23
 68,050 6.20 6.25 6.18 0 0 0
01/02/2019
6.20
 50,300 6.20 6.22 6.18 0 0 0
31/01/2019
6.20
 85,890 6.20 6.23 6.18 0 0 0
30/01/2019
6.20
 104,860 6.18 6.23 6.16 0 0 0
29/01/2019
6.18
 189,380 6.20 6.20 6.16 200 0 0.0
28/01/2019
6.20
 1,335,850 6.20 6.22 6.16 0 0 0
25/01/2019
6.20
 103,010 6.21 6.22 6.18 0 0 0
24/01/2019
6.21
 485,060 6.23 6.23 6.18 0 0 0
23/01/2019
6.23
 660,450 6.26 6.26 6.19 0 0 0
22/01/2019
6.26
 411,480 6.16 6.26 6.12 0 500 -0.0
21/01/2019
6.16
 116,130 6.16 6.18 6.14 0 0 0
18/01/2019
6.16
 148,970 6.15 6.19 6.13 0 0 0
17/01/2019
6.15
 200,410 6.18 6.18 6.12 0 0 0
16/01/2019
6.18
 710,870 6.20 6.23 6.15 7,000 0 0.0
15/01/2019
6.20
 269,230 6.10 6.20 6.09 0 10 -0.0
14/01/2019
6.10
 822,860 6.17 6.17 6.06 0 7,000 -0.0
11/01/2019
6.17
 850,480 6.16 6.19 6.08 100 0 0.0
10/01/2019
6.16
 123,460 6.15 6.18 6.10 0 0 0
09/01/2019
6.15
 1,043,520 6.17 6.18 6.10 450 0 0.0
08/01/2019
6.17
 1,713,140 6.20 6.25 6.10 50 0 0.0
07/01/2019
6.20
 2,253,770 6.08 6.20 6.08 0 0 0
04/01/2019
6.08
 60,390 6.08 6.10 6.05 0 0 0
03/01/2019
6.08
 64,410 6.08 6.08 6.03 0 0 0
02/01/2019
6.08
 150,090 6.15 6.18 6.06 0 0 0
28/12/2018
6.15
 446,860 6.11 6.17 6.08 0 0 0
27/12/2018
6.11
 359,900 6.08 6.13 6.05 1,000 0 0.0
26/12/2018
6.08
 934,730 6.28 6.28 6.05 100 0 0.0
25/12/2018
6.28
 4,296,340 6.31 6.31 6 0 0 0
24/12/2018
6.31
 410,640 6.39 6.45 6.30 0 0 0
21/12/2018
6.39
 562,590 6.15 6.39 6.12 0 0 0
20/12/2018
6.15
 1,071,560 6.10 6.15 6.07 0 0 0
19/12/2018
6.10
 1,198,480 6.08 6.19 6.05 0 0 0
18/12/2018
6.08
 144,110 6.07 6.10 6.04 0 0 0
17/12/2018
6.07
 114,260 6.06 6.07 6.03 0 0 0
14/12/2018
6.06
 79,510 6.06 6.07 6.03 0 0 0
13/12/2018
6.06
 66,390 6.08 6.10 6.02 0 0 0
12/12/2018
6.08
 293,230 6.05 6.08 6.01 0 0 0
11/12/2018
6.05
 66,540 6.04 6.06 5.92 0 0 0
10/12/2018
6.04
 81,880 6 6.09 5.99 0 0 0
07/12/2018
6
 110,470 6.06 6.09 6 0 0 0
06/12/2018
6.06
 93,480 6.04 6.07 6.01 0 0 0
05/12/2018
6.04
 147,980 6.04 6.09 5.95 0 0 0
04/12/2018
6.04
 149,190 6.08 6.08 6 0 0 0
03/12/2018
6.08
 770,620 6.01 6.13 6 0 0 0
30/11/2018
6.01
 237,690 6.09 6.12 6.01 0 0 0
29/11/2018
6.09
 211,670 6.04 6.09 6.01 0 0 0
28/11/2018
6.04
 127,030 6.05 6.05 5.96 0 0 0
27/11/2018
6.05
 122,920 6.15 6.15 6.01 0 0 0
26/11/2018
6.15
 158,340 6.13 6.20 6 0 0 0
23/11/2018
6.13
 1,562,930 5.80 6.15 5.85 0 0 0
22/11/2018
5.80
 137,690 5.88 5.95 5.77 0 0 0
21/11/2018
5.88
 155,990 5.87 5.88 5.76 0 0 0
20/11/2018
5.87
 65,000 5.84 5.87 5.80 20 0 0.0
19/11/2018
5.84
 61,640 5.81 5.88 5.75 0 0 0
16/11/2018
5.81
 78,500 5.80 5.89 5.75 0 0 0
15/11/2018
5.80
 136,220 5.76 5.84 5.72 0 0 0
14/11/2018
5.76
 74,730 5.83 5.85 5.76 0 0 0
13/11/2018
5.83
 82,070 5.81 5.85 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |