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)
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
21/09/2018
5.73
 122,820 5.75 5.76 5.69 0 0 0
20/09/2018
5.75
 119,210 5.78 5.87 5.71 0 1,000 -0.0
19/09/2018
5.78
 333,980 5.75 5.82 5.67 0 400 -0.0
18/09/2018
5.75
 49,810 5.71 5.78 5.63 0 0 0
17/09/2018
5.71
 96,340 5.69 5.79 5.64 0 0 0
14/09/2018
5.69
 48,740 5.71 5.89 5.63 0 0 0
13/09/2018
5.71
 19,500 5.68 5.71 5.64 0 10 -0
12/09/2018
5.68
 11,120 5.76 5.80 5.68 0 0 0
11/09/2018
5.76
 604,610 5.76 5.77 5.66 0 0 0
10/09/2018
5.76
 130,320 5.52 5.79 5.49 0 0 0
07/09/2018
5.52
 167,100 5.46 5.58 5.42 0 0 0
06/09/2018
5.46
 188,650 5.45 5.51 5.42 0 0 0
05/09/2018
5.45
 129,360 5.40 5.46 5.40 0 0 0
04/09/2018
5.40
 96,170 5.52 5.52 5.37 0 0 0
31/08/2018
5.52
 171,270 5.43 5.54 5.43 22,590 0 0.1
30/08/2018
5.43
 168,380 5.43 5.49 5.40 0 0 0
29/08/2018
5.43
 246,620 5.43 5.43 5.40 0 0 0
28/08/2018
5.43
 300,490 5.44 5.46 5.40 0 0 0
27/08/2018
5.44
 524,900 5.42 5.45 5.39 0 0 0
24/08/2018
5.42
 1,880,310 5.41 5.46 5.40 0 0 0
23/08/2018
5.41
 140,720 5.45 5.48 5.34 0 0 0
22/08/2018
5.45
 135,480 5.44 5.48 5.39 0 0 0
21/08/2018
5.44
 317,780 5.42 5.48 5.26 0 0 0
20/08/2018
5.42
 154,190 5.57 5.57 5.37 210 0 0.0
17/08/2018
5.57
 1,446,900 5.39 5.70 5.42 0 0 0
16/08/2018
5.39
 143,640 5.42 5.46 5.39 0 0 0
15/08/2018
5.42
 2,046,720 5.43 5.43 5.39 0 0 0
14/08/2018
5.43
 73,100 5.42 5.44 5.39 0 0 0
13/08/2018
5.42
 108,330 5.41 5.42 5.36 0 0 0
10/08/2018
5.41
 118,720 5.41 5.42 5.38 0 0 0
09/08/2018
5.41
 130,600 5.42 5.43 5.37 0 0 0
08/08/2018
5.42
 102,020 5.41 5.44 5.35 0 0 0
07/08/2018
5.41
 252,070 5.39 5.44 5.35 0 0 0
06/08/2018
5.39
 216,290 5.48 5.48 5.37 0 0 0
03/08/2018
5.48
 203,790 5.42 5.48 5.37 0 0 0
02/08/2018
5.42
 344,030 5.36 5.42 5.30 0 0 0
01/08/2018
5.36
 602,580 5.43 5.43 5.28 0 0 0
31/07/2018
5.43
 152,500 5.62 5.62 5.43 0 0 0
30/07/2018
5.62
 783,540 5.79 5.90 5.62 5,000 0 0.0
27/07/2018
5.79
 1,810,100 5.47 5.85 5.43 0 3,500 -0.0
26/07/2018
5.47
 195,770 5.43 5.47 5.42 0 1,400 -0.0
25/07/2018
5.43
 277,050 5.41 5.45 5.36 0 0 0
24/07/2018
5.41
 490,470 5.38 5.43 5.33 0 500 -0.0
23/07/2018
5.38
 373,540 5.43 5.43 5.30 0 0 0
20/07/2018
5.43
 576,680 5.43 5.48 5.39 0 0 0
19/07/2018
5.43
 261,040 5.34 5.48 5.33 10,000 0 0.1
18/07/2018
5.34
 142,930 5.39 5.40 5.25 0 0 0
17/07/2018
5.39
 315,370 5.43 5.48 5.35 0 0 0
16/07/2018
5.43
 530,260 5.33 5.46 5.24 0 20,010 -0.1
13/07/2018
5.33
 335,740 5.38 5.42 5.30 0 0 0
12/07/2018
5.38
 779,900 5.43 5.62 5.38 0 0 0
11/07/2018
5.43
 405,890 5.40 5.52 5.22 0 20,000 -0.1
10/07/2018
5.40
 262,610 5.66 5.67 5.40 0 5,090 -0.0
09/07/2018
5.66
 1,096,520 5.61 5.89 5.42 500 17,850 -0.1
06/07/2018
5.61
 1,757,370 5.24 5.61 5.18 20,010 0 0.1
05/07/2018
5.24
 266,530 5.07 5.31 4.99 90 0 0.0
04/07/2018
5.07
 412,100 5.05 5.25 4.94 450 0 0.0
03/07/2018
5.05
 528,480 4.74 5.06 4.74 0 0 0
02/07/2018
4.74
 192,260 4.74 4.75 4.72 0 2,000 -0.0
29/06/2018
4.74
 86,710 4.73 4.74 4.69 0 0 0
28/06/2018
4.73
 395,340 4.73 4.75 4.72 0 0 0
27/06/2018
4.73
 160,430 4.73 4.76 4.71 0 0 0
26/06/2018
4.73
 235,220 4.73 4.75 4.72 0 930 -0.0
25/06/2018
4.73
 439,240 4.75 4.75 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |