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
(2025-11-04) 		0.07 1.88% 2,319,300 0 0
3.64
3.80
3.80
2 tháng
(2025-10-06) 		-0.23 -5.71% 6,928,800 0 0
3.64
4.03
3.80
3 tháng
(2025-09-05) 		0 0% 22,774,200 0 0
3.64
4.37
3.80
6 tháng
(2025-06-09) 		0.55 16.92% 43,558,500 0 0
3.25
4.37
3.80
12 tháng
(2024-12-09) 		0.76 25% 71,198,700 0 0
2.80
4.37
3.80
24 tháng
(2023-12-15) 		-0.52 -12.04% 102,908,100 -6,400 -0.0
2.80
4.52
3.80
36 tháng
(2022-12-20) 		-0.58 -13.24% 380,488,500 -107,300 -0.6
2.80
5.50
3.80
60 tháng
(2020-12-30) 		-0.14 -3.55% 833,152,540 -423,455 -7.1
2.80
14.75
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2018
5.81
 100,600 5.77 5.85 5.75 0 0 0
09/11/2018
5.77
 116,510 5.85 5.90 5.77 0 0 0
08/11/2018
5.85
 107,410 5.80 5.85 5.75 0 0 0
07/11/2018
5.80
 126,890 5.80 5.82 5.76 0 0 0
06/11/2018
5.80
 128,150 5.80 5.90 5.50 0 0 0
05/11/2018
5.80
 9,630 5.80 5.85 5.70 0 0 0
02/11/2018
5.80
 34,780 5.78 5.80 5.75 0 0 0
01/11/2018
5.78
 116,430 5.83 5.83 5.75 0 0 0
31/10/2018
5.83
 118,160 5.81 5.90 5.76 0 0 0
30/10/2018
5.81
 153,270 5.90 5.92 5.78 0 0 0
29/10/2018
5.90
 110,830 5.90 6 5.80 0 0 0
26/10/2018
5.90
 38,260 6 6 5.78 0 20,000 -0.1
25/10/2018: Cổ tức tiền mặt tỉ lệ: 6%
25/10/2018
6
 157,450 5.76 6.16 5.80 0 0 0
24/10/2018
5.76
 110,310 5.81 5.84 5.76 0 0 0
23/10/2018
5.81
 154,290 5.80 5.88 5.71 0 15,590 -0.1
22/10/2018
5.80
 76,260 5.80 5.84 5.40 0 0 0
19/10/2018
5.80
 29,200 5.79 5.80 5.74 0 0 0
18/10/2018
5.79
 22,730 5.78 5.80 5.73 0 0 0
17/10/2018
5.78
 22,210 5.76 5.80 5.74 0 0 0
16/10/2018
5.76
 111,700 5.80 5.89 5.76 0 0 0
15/10/2018
5.80
 69,510 5.81 5.90 5.79 0 0 0
12/10/2018
5.81
 41,800 5.75 5.89 5.74 0 0 0
11/10/2018
5.75
 43,790 5.78 5.87 5.75 0 210 -0.0
10/10/2018
5.78
 27,640 5.80 5.89 5.76 0 0 0
09/10/2018
5.80
 95,790 5.82 5.83 5.76 0 0 0
08/10/2018
5.82
 71,730 5.76 5.85 5.75 0 0 0
05/10/2018
5.76
 4,960 5.81 5.82 5.75 0 0 0
04/10/2018
5.81
 194,240 5.77 5.84 5.74 0 0 0
03/10/2018
5.77
 246,180 5.77 5.77 5.73 0 0 0
02/10/2018
5.77
 77,320 5.79 5.80 5.73 0 0 0
01/10/2018
5.79
 135,430 5.78 5.79 5.70 0 0 0
28/09/2018
5.78
 119,710 5.75 5.80 5.67 0 300 -0.0
27/09/2018
5.75
 82,000 5.73 5.75 5.70 0 0 0
26/09/2018
5.73
 254,390 5.78 5.80 5.38 0 0 0
25/09/2018
5.78
 109,020 5.68 5.78 5.64 0 0 0
24/09/2018
5.68
 478,120 5.73 5.75 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |