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)
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
22/06/2018
4.75
 157,880 4.75 4.77 4.71 0 0 0
21/06/2018
4.75
 186,170 4.75 4.78 4.71 0 0 0
20/06/2018
4.75
 182,820 4.74 4.75 4.66 0 0 0
19/06/2018
4.74
 544,150 4.71 4.74 4.60 0 0 0
18/06/2018
4.71
 103,760 4.71 4.72 4.62 0 0 0
15/06/2018
4.71
 291,990 4.73 4.73 4.62 0 0 0
14/06/2018
4.73
 255,840 4.79 4.82 4.71 0 0 0
13/06/2018
4.79
 314,970 4.75 4.80 4.69 0 0 0
12/06/2018
4.75
 403,720 4.74 4.75 4.62 0 0 0
11/06/2018
4.74
 173,960 4.91 4.91 4.71 600 0 0.0
08/06/2018
4.91
 2,438,000 4.94 5.19 4.89 0 0 0
07/06/2018
4.94
 1,024,660 4.65 4.94 4.62 350 0 0.0
06/06/2018
4.65
 235,900 4.63 4.66 4.57 0 0 0
05/06/2018
4.63
 138,430 4.66 4.72 4.62 0 0 0
04/06/2018
4.66
 85,390 4.69 5.01 4.62 0 0 0
01/06/2018
4.69
 756,810 4.62 4.94 4.57 0 18,800 -0.1
31/05/2018
4.62
 1,577,380 4.62 4.71 4.53 0 0 0
30/05/2018
4.62
 262,980 4.53 4.62 4.44 450 0 0.0
29/05/2018
4.53
 29,100 4.51 4.53 4.44 0 0 0
28/05/2018
4.51
 479,360 4.49 4.52 4.48 0 5,000 -0.0
25/05/2018
4.49
 87,280 4.48 4.56 4.44 0 0 0
24/05/2018
4.48
 104,490 4.50 4.53 4.35 0 0 0
23/05/2018
4.50
 6,970 4.39 4.51 4.35 0 0 0
22/05/2018
4.39
 86,400 4.56 4.56 4.39 0 0 0
21/05/2018
4.56
 30,530 4.56 4.56 4.54 0 0 0
18/05/2018
4.56
 22,630 4.56 4.56 4.33 0 0 0
17/05/2018
4.56
 106,380 4.58 4.58 4.48 0 0 0
16/05/2018
4.58
 39,830 4.57 4.58 4.51 0 0 0
15/05/2018
4.57
 82,080 4.64 4.64 4.57 0 0 0
14/05/2018
4.64
 284,250 4.66 4.66 4.46 0 0 0
11/05/2018
4.66
 90,010 4.78 4.78 4.53 0 0 0
10/05/2018
4.78
 58,420 4.78 4.78 4.69 0 29,590 -0.2
09/05/2018
4.78
 100,390 4.62 4.79 4.57 0 35,000 -0.2
08/05/2018
4.62
 79,080 4.75 4.75 4.61 5,000 35,000 -0.2
07/05/2018
4.75
 336,240 4.51 4.80 4.44 0 25,000 -0.1
04/05/2018
4.51
 41,230 4.46 4.53 4.37 0 20,000 -0.1
03/05/2018
4.46
 102,710 4.46 4.53 4.37 0 0 0
02/05/2018
4.46
 62,030 4.62 4.62 4.44 0 35,000 -0.2
27/04/2018
4.62
 100,200 4.46 4.62 4.43 0 0 0
26/04/2018
4.46
 336,850 4.46 4.46 4.37 0 0 0
24/04/2018
4.46
 101,060 4.44 4.52 4.37 0 0 0
23/04/2018
4.44
 237,840 4.53 4.53 4.37 0 0 0
20/04/2018
4.53
 92,760 4.39 4.53 4.30 0 0 0
19/04/2018
4.39
 81,580 4.43 4.57 4.39 0 0 0
18/04/2018
4.43
 57,850 4.46 4.53 4.36 6,350 0 0.0
17/04/2018
4.46
 90,610 4.53 4.62 4.44 300 0 0.0
16/04/2018
4.53
 167,670 4.53 4.53 4.44 0 10,500 -0.1
13/04/2018
4.53
 254,730 4.53 4.75 4.44 0 0 0
12/04/2018
4.53
 1,574,000 4.75 5.02 4.53 20,000 5,410 0.1
11/04/2018
4.75
 580,120 4.44 4.75 4.53 0 2,500 -0.0
10/04/2018
4.44
 729,580 4.30 4.60 4.44 0 141,480 -0.7
09/04/2018
4.30
 437,720 4.18 4.47 4.30 0 500 -0.0
06/04/2018
4.18
 232,520 4.13 4.35 4.17 0 0 0
05/04/2018
4.13
 174,130 4.06 4.17 4.07 0 0 0
04/04/2018
4.06
 128,710 4.06 4.12 3.98 0 0 0
03/04/2018
4.06
 62,770 4.07 4.08 3.96 0 0 0
02/04/2018
4.07
 18,330 4.07 4.07 3.90 0 0 0
30/03/2018
4.07
 41,220 4.08 4.08 3.95 0 0 0
29/03/2018
4.08
 93,470 4.04 4.08 3.94 0 0 0
28/03/2018
4.04
 129,680 4.01 4.04 3.94 0 0 0
27/03/2018
4.01
 68,030 4.07 4.15 4.01 0 0 0
26/03/2018
4.07
 2,267,790 4.03 4.19 4.03 10 0 0
23/03/2018
4.03
 42,330 4.08 4.08 3.90 2,090 0 0.0
22/03/2018
4.08
 23,930 4.08 4.08 3.98 0 0 0
21/03/2018
4.08
 66,610 4.10 4.10 3.98 6,300 0 0.0
20/03/2018
4.10
 120,080 4.08 4.10 3.98 0 0 0
19/03/2018
4.08
 107,250 4.16 4.16 3.98 0 0 0
16/03/2018
4.16
 742,190 4.09 4.16 3.81 13,550 330,000 -1.4
15/03/2018
4.09
 125,150 4.12 4.12 4.03 0 0 0
14/03/2018
4.12
 60,140 4.15 4.15 4.00 0 0 0
13/03/2018
4.15
 157,620 4.16 4.16 4.03 0 0 0
12/03/2018
4.16
 127,450 4.17 4.17 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |