Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	3.92	251,600	3.94	3.95	3.88	0	0	0
14/10/2025	3.94	355,700	3.98	3.99	3.93	0	0	0
13/10/2025	3.98	386,400	3.99	3.99	3.93	0	0	0
10/10/2025	3.99	262,300	4.02	4.02	3.96	0	0	0
09/10/2025	4.02	266,500	4.01	4.02	3.95	0	0	0
08/10/2025	4.01	135,800	4.02	4.03	3.96	0	0	0
07/10/2025	3.95	146,300	4.03	4.03	3.94	0	0	0
06/10/2025	4.03	160,800	4	4.03	3.96	0	0	0
03/10/2025	4.01	385,500	4.01	4.03	3.94	0	0	0
02/10/2025	4.01	106,200	3.99	4.06	3.98	0	0	0
01/10/2025	4.05	245,700	3.99	4.07	3.98	0	0	0
30/09/2025	3.99	236,600	4	4.07	3.92	0	0	0
29/09/2025	4	123,700	4	4.01	3.96	0	0	0
26/09/2025	4	181,000	3.95	4.02	3.92	0	0	0
25/09/2025	3.95	259,300	3.97	3.98	3.93	0	0	0
24/09/2025	3.97	348,500	3.97	3.99	3.75	0	0	0
23/09/2025	3.97	227,200	3.99	4	3.80	0	0	0
22/09/2025	3.99	310,000	3.97	4.08	3.94	0	0	0
19/09/2025	4	732,700	4.05	4.07	3.94	0	0	0
18/09/2025	4.07	1,766,700	4.34	4.34	4.07	0	0	0
17/09/2025	4.37	785,000	4.30	4.46	4.28	0	0	0
16/09/2025	4.21	5,072,100	3.95	4.21	3.95	0	0	0
15/09/2025	3.94	620,900	4	4	3.91	0	0	0
12/09/2025	3.95	383,100	3.94	3.95	3.89	0	0	0
11/09/2025	3.91	346,700	3.95	3.95	3.84	0	0	0
10/09/2025	3.92	333,600	3.88	3.93	3.85	0	0	0
09/09/2025	3.90	286,300	3.99	3.99	3.89	0	0	0
08/09/2025	3.89	2,607,500	3.80	3.95	3.79	0	0	0
05/09/2025	3.80	487,100	3.80	3.86	3.79	0	0	0
04/09/2025	3.80	189,800	3.84	3.84	3.79	0	0	0
03/09/2025	3.81	364,500	3.80	3.83	3.76	0	0	0
29/08/2025	3.80	538,200	3.80	3.81	3.75	0	0	0
28/08/2025	3.80	346,000	3.72	3.80	3.72	0	0	0
27/08/2025	3.72	327,200	3.70	3.75	3.70	0	0	0
26/08/2025	3.70	215,800	3.73	3.74	3.64	0	0	0
25/08/2025	3.76	202,700	3.73	3.81	3.73	0	0	0
22/08/2025	3.73	237,800	3.83	3.83	3.66	0	0	0
21/08/2025	3.82	327,100	3.85	3.90	3.80	0	0	0
20/08/2025	3.85	775,000	3.95	3.95	3.79	0	0	0
19/08/2025	3.92	260,900	3.99	3.99	3.87	0	0	0
18/08/2025	3.93	425,200	3.76	4	3.76	0	0	0
15/08/2025	3.85	913,700	4.02	4.07	3.78	0	0	0
14/08/2025	4.02	885,300	4	4.15	4	0	0	0
13/08/2025	4	883,300	3.89	4.02	3.88	0	0	0
12/08/2025	3.88	936,800	3.80	3.90	3.80	0	0	0
11/08/2025	3.74	1,041,200	3.53	3.74	3.53	0	0	0
08/08/2025	3.50	1,085,000	3.50	3.52	3.48	0	0	0
07/08/2025	3.50	229,700	3.48	3.54	3.47	0	0	0
06/08/2025	3.47	251,600	3.42	3.48	3.40	0	0	0
05/08/2025	3.44	602,900	3.43	3.48	3.41	0	0	0
04/08/2025	3.43	209,400	3.41	3.44	3.38	0	0	0
01/08/2025	3.42	194,100	3.41	3.43	3.38	0	0	0
31/07/2025	3.40	209,900	3.38	3.43	3.37	0	0	0
30/07/2025	3.38	174,900	3.36	3.43	3.35	0	0	0
29/07/2025	3.36	440,600	3.48	3.50	3.36	0	0	0
28/07/2025	3.49	970,700	3.50	3.53	3.26	0	0	0
25/07/2025	3.50	483,300	3.48	3.54	3.48	0	0	0
24/07/2025	3.48	271,900	3.48	3.52	3.45	0	0	0
23/07/2025	3.48	495,900	3.47	3.53	3.43	0	0	0
22/07/2025	3.48	319,600	3.49	3.54	3.46	0	0	0
21/07/2025	3.49	290,000	3.51	3.56	3.46	0	0	0
18/07/2025	3.50	334,700	3.54	3.59	3.50	0	0	0
17/07/2025	3.54	349,500	3.56	3.60	3.53	0	0	0
16/07/2025	3.56	329,700	3.60	3.61	3.50	0	0	0
15/07/2025	3.60	883,400	3.44	3.61	3.40	0	0	0
14/07/2025	3.38	126,000	3.40	3.47	3.36	0	0	0
11/07/2025	3.39	402,000	3.42	3.48	3.38	0	0	0
10/07/2025	3.41	225,400	3.40	3.49	3.40	0	0	0
09/07/2025	3.38	303,100	3.34	3.45	3.34	0	0	0
08/07/2025	3.35	279,200	3.33	3.39	3.32	0	0	0
07/07/2025	3.33	221,700	3.32	3.40	3.31	0	0	0
04/07/2025	3.32	99,700	3.28	3.32	3.28	0	0	0
03/07/2025	3.29	359,800	3.28	3.34	3.28	0	0	0
02/07/2025	3.29	256,000	3.28	3.31	3.28	0	0	0
01/07/2025	3.28	106,500	3.27	3.29	3.26	0	0	0
30/06/2025	3.28	78,000	3.28	3.29	3.25	0	0	0
27/06/2025	3.28	93,100	3.28	3.30	3.24	0	0	0
26/06/2025	3.28	30,800	3.31	3.31	3.26	0	0	0
25/06/2025	3.28	180,500	3.30	3.31	3.24	0	0	0
24/06/2025	3.29	89,300	3.29	3.30	3.27	0	0	0
23/06/2025	3.29	54,400	3.27	3.30	3.27	0	0	0
20/06/2025	3.29	64,600	3.28	3.33	3.28	0	0	0
19/06/2025	3.29	48,100	3.29	3.30	3.26	0	0	0
18/06/2025	3.29	36,600	3.32	3.32	3.26	0	0	0
17/06/2025	3.28	45,100	3.29	3.29	3.25	0	0	0
16/06/2025	3.29	128,400	3.29	3.29	3.22	0	0	0
13/06/2025	3.29	131,800	3.27	3.33	3.21	0	0	0
12/06/2025	3.29	104,100	3.28	3.37	3.24	0	0	0
11/06/2025	3.28	67,100	3.27	3.30	3.22	0	0	0
10/06/2025	3.27	84,900	3.22	3.34	3.22	0	0	0
09/06/2025	3.25	170,800	3.21	3.28	3.10	0	0	0
06/06/2025	3.28	103,700	3.34	3.35	3.28	0	0	0
05/06/2025	3.33	151,800	3.38	3.39	3.29	0	0	0
04/06/2025	3.36	134,100	3.39	3.40	3.33	0	0	0
03/06/2025	3.36	233,900	3.32	3.40	3.29	0	0	0
02/06/2025	3.32	199,200	3.37	3.37	3.32	0	0	0
30/05/2025	3.33	152,200	3.37	3.37	3.30	0	0	0
29/05/2025	3.31	421,800	3.26	3.37	3.22	0	0	0
28/05/2025	3.26	234,100	3.20	3.27	3.20	0	0	0
27/05/2025	3.20	129,300	3.19	3.25	3.19	0	0	0

Page:
1
2
3
>>

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

CTCP Tập đoàn Khách sạn Đông Á (dah)

THỐNG KÊ GIAO DỊCH