CTCP Tập đoàn Khách sạn Đông Á (dah)

3.47
-0.01
(-0.29%)
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)
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
09/03/2018
4.17
 139,210 4.07 4.21 4.01 0 0 0
08/03/2018
4.07
 6,120 4.08 4.08 4.03 0 0 0
07/03/2018
4.08
 15,650 4.08 4.09 4.02 0 12,000 -0.1
06/03/2018
4.08
 5,540 4.10 4.14 4.05 0 0 0
05/03/2018
4.10
 29,380 4.08 4.10 4.03 0 0 0
02/03/2018
4.08
 6,260 4.11 4.11 4.01 0 0 0
01/03/2018
4.11
 55,270 4.15 4.15 3.98 9,050 0 0.0
28/02/2018
4.15
 38,620 4.20 4.20 4.07 0 0 0
27/02/2018
4.20
 69,650 4.20 4.20 3.98 1,130 0 0.0
26/02/2018
4.20
 56,490 4.20 4.20 4.06 5,000 0 0.0
23/02/2018
4.20
 92,730 4.21 4.21 4.04 17,930 0 0.1
22/02/2018
4.21
 57,980 4.22 4.22 4.08 16,500 0 0.1
21/02/2018
4.22
 79,090 4.08 4.26 4.06 1,000 0 0.0
13/02/2018
4.08
 103,670 4.32 4.34 4.08 1,300 0 0.0
12/02/2018
4.32
 119,070 4.08 4.32 4.03 10,020 0 0.0
09/02/2018
4.08
 1,234,010 4.05 4.08 3.89 0 0 0
08/02/2018
4.05
 129,740 4.08 4.08 3.80 25,800 0 0.1
07/02/2018
4.08
 688,430 4.07 4.08 3.90 0 0 0
06/02/2018
4.07
 334,560 4.08 4.08 3.79 0 0 0
05/02/2018
4.08
 128,760 4.05 4.08 3.89 25,230 0 0.1
02/02/2018
4.05
 206,110 4.35 4.35 4.05 270 0 0.0
01/02/2018
4.35
 57,820 4.15 4.35 3.86 0 0 0
31/01/2018
4.15
 947,520 4.17 4.39 4.12 12,500 1,000 0.1
30/01/2018
4.17
 164,200 4.06 4.17 3.93 25,000 0 0.1
29/01/2018
4.06
 93,380 4.07 4.16 3.92 0 0 0
26/01/2018
4.07
 137,330 3.96 4.07 3.80 35,430 6,000 0.1
25/01/2018
3.96
 281,780 4.25 4.27 3.96 12,500 10,000 0.0
22/01/2018
4.25
 102,900 4.21 4.25 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |