CTCP Tập đoàn Khách sạn Đông Á (dah)

2.48
-0.01
(-0.40%)
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
(2026-06-29) 		-0.71 -22.19% 1,496,400 0 0
2.48
3.20
2.48
2 tháng
(2026-06-01) 		-0.49 -16.44% 5,019,200 0 0
2.48
3.62
2.48
3 tháng
(2026-05-04) 		-0.23 -8.46% 6,532,200 0 0
2.48
3.62
2.48
6 tháng
(2026-01-30) 		-0.85 -25.45% 9,751,200 0 0
2.48
3.62
2.48
12 tháng
(2025-08-04) 		-0.94 -27.41% 48,466,600 0 0
2.48
4.37
2.48
24 tháng
(2024-08-08) 		-0.88 -26.11% 90,907,900 0 0
2.48
4.37
2.48
36 tháng
(2023-08-14) 		-2.85 -53.37% 176,131,700 -106,400 -0.4
2.48
5.40
2.48
60 tháng
(2021-08-24) 		-10.91 -81.42% 681,119,700 -123,735 -4.3
2.48
14.75
2.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |