CTCP Tập đoàn Khách sạn Đông Á (dah)

3.41
-0.07
(-2.01%)
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)
19/01/2018
4.21
 48,290 4.21 4.26 4.13 7,550 0 0.0
18/01/2018
4.21
 155,390 4.21 4.26 4.08 0 0 0
17/01/2018
4.21
 120,420 4.28 4.28 4.21 3,990 0 0.0
16/01/2018
4.28
 126,630 4.26 4.32 4.24 12,300 0 0.1
15/01/2018
4.26
 160,780 4.35 4.35 4.26 5,000 32,000 -0.1
12/01/2018
4.35
 151,030 4.27 4.38 4.21 0 0 0
11/01/2018
4.27
 49,230 4.28 4.28 4.21 0 0 0
10/01/2018
4.28
 222,230 4.24 4.30 4.16 0 0 0
09/01/2018
4.24
 140,060 4.21 4.25 4.16 0 0 0
08/01/2018
4.21
 45,920 4.24 4.26 4.19 0 0 0
05/01/2018
4.24
 72,810 4.35 4.49 4.21 0 0 0
04/01/2018
4.35
 159,940 4.35 4.35 4.08 15,080 0 0.1
03/01/2018
4.35
 106,430 4.42 4.45 4.31 0 0 0
02/01/2018
4.42
 411,180 4.44 4.61 4.42 0 0 0
29/12/2017
4.44
 1,121,020 4.23 4.52 4.23 0 0 0
28/12/2017
4.23
 67,660 4.28 4.28 4.21 0 0 0
27/12/2017
4.28
 215,810 4.37 4.40 4.25 30,000 0 0.1
26/12/2017
4.37
 137,780 4.35 4.41 4.35 0 0 0
25/12/2017
4.35
 261,570 4.53 4.69 4.31 0 0 0
22/12/2017
4.53
 260,370 4.40 4.70 4.44 0 22,430 -0.1
21/12/2017
4.40
 163,580 4.23 4.52 4.26 5,000 0 0.0
20/12/2017
4.23
 365,730 4.44 4.44 4.21 1,000 0 0.0
19/12/2017
4.44
 197,370 4.44 4.53 4.36 5,000 0 0.0
18/12/2017
4.44
 269,240 4.66 4.71 4.39 5,000 0 0.0
15/12/2017
4.66
 497,260 4.63 4.94 4.66 0 1,300 -0.0
14/12/2017
4.63
 713,300 4.33 4.63 4.33 12,430 0 0.1
13/12/2017
4.33
 350,530 4.07 4.35 4.11 0 0 0
12/12/2017
4.07
 134,180 3.98 4.10 3.97 0 0 0
11/12/2017
3.98
 1,503,560 3.97 4.08 3.89 13,000 0 0.1
08/12/2017
3.97
 164,820 3.95 4.02 3.96 0 0 0
07/12/2017
3.95
 99,570 3.97 4.12 3.93 0 0 0
06/12/2017
3.97
 67,950 3.90 3.98 3.85 0 0 0
05/12/2017
3.90
 83,150 3.91 3.91 3.85 0 10 -0
04/12/2017
3.91
 154,770 3.88 3.98 3.84 17,000 0 0.1
01/12/2017
3.88
 67,080 3.88 3.88 3.84 0 0 0
30/11/2017
3.88
 78,050 3.98 3.98 3.86 0 0 0
29/11/2017
3.98
 47,570 4.03 4.10 3.89 0 0 0
28/11/2017
4.03
 1,767,230 4.04 4.12 4.02 10,020 0 0.0
27/11/2017
4.04
 1,449,360 3.78 4.04 3.77 190,000 0 0.8
24/11/2017
3.78
 125,400 3.82 3.89 3.77 5,000 0 0.0
23/11/2017
3.82
 976,070 3.89 3.96 3.79 2,000 0 0.0
22/11/2017
3.89
 47,140 4.00 4.01 3.82 0 0 0
21/11/2017
4.00
 1,182,000 3.79 4.05 3.70 5,000 0 0.0
20/11/2017
3.79
 53,080 3.68 3.80 3.68 0 0 0
17/11/2017
3.68
 116,900 3.66 3.68 3.63 3,500 0 0.0
16/11/2017
3.66
 95,080 3.63 3.68 3.62 5,000 0 0.0
15/11/2017
3.63
 106,700 3.62 3.69 3.62 1,500 0 0.0
14/11/2017
3.62
 163,680 3.62 3.70 3.62 0 0 0
13/11/2017
3.62
 257,160 3.76 3.76 3.62 26,000 0 0.1
10/11/2017
3.76
 105,590 3.76 3.84 3.71 10,000 0 0.0
09/11/2017
3.76
 42,040 3.79 3.79 3.72 0 0 0
08/11/2017
3.79
 54,610 3.88 3.88 3.71 0 0 0
07/11/2017
3.88
 93,440 3.82 3.89 3.80 13,410 0 0.1
06/11/2017
3.82
 45,570 3.72 3.86 3.71 6,590 2,000 0.0
03/11/2017
3.72
 105,190 3.86 3.86 3.62 0 0 0
02/11/2017
3.86
 118,250 3.83 3.96 3.79 10,000 0 0.0
01/11/2017
3.83
 70,310 4.08 4.08 3.81 8,000 0 0.0
31/10/2017
4.08
 86,110 4.00 4.17 4.00 8,000 0 0.0
30/10/2017: Cổ tức tiền mặt tỉ lệ: 8%
30/10/2017
4.00
 187,760 4.24 4.44 4.00 22,000 0 0.1
27/10/2017
4.24
 415,710 4.28 4.32 4.22 0 40,000 -0.2
26/10/2017
4.28
 629,320 4.31 4.35 4.25 3,000 40,000 -0.2
25/10/2017
4.31
 849,680 4.28 4.33 4.28 10,000 5,680 0.0
24/10/2017
4.28
 296,260 4.43 4.43 4.25 10,200 84,960 -0.4
23/10/2017
4.43
 292,900 4.41 4.54 4.39 300 0 0.0
20/10/2017
4.41
 467,540 4.29 4.56 4.35 5,000 0 0.0
19/10/2017
4.29
 68,910 4.22 4.32 4.18 0 0 0
18/10/2017
4.22
 350,710 4.25 4.25 4.18 0 0 0
17/10/2017
4.25
 34,560 4.26 4.26 4.14 800 0 0.0
16/10/2017
4.26
 233,590 4.27 4.31 4.25 0 0 0
13/10/2017
4.27
 53,280 4.28 4.32 4.25 0 0 0
12/10/2017
4.28
 40,700 4.28 4.32 4.25 0 0 0
11/10/2017
4.28
 73,210 4.30 4.34 4.26 0 0 0
10/10/2017
4.30
 154,290 4.25 4.34 4.25 0 0 0
09/10/2017
4.25
 97,980 4.21 4.30 4.21 300 0 0.0
06/10/2017
4.21
 93,490 4.20 4.22 4.15 30,310 0 0.2
05/10/2017
4.20
 100,530 4.10 4.25 4.10 0 0 0
04/10/2017
4.10
 39,620 3.97 4.18 3.96 3,000 0 0.0
03/10/2017
3.97
 246,110 4.18 4.18 3.94 0 0 0
02/10/2017
4.18
 222,620 4.29 4.29 4.02 112,360 0 0.6
29/09/2017
4.29
 122,660 4.29 4.31 4.28 10,790 0 0.1
28/09/2017
4.29
 52,170 4.31 4.35 4.29 13,650 0 0.1
27/09/2017
4.31
 82,720 4.33 4.33 4.31 0 0 0
26/09/2017
4.33
 21,620 4.36 4.38 4.33 0 0 0
25/09/2017
4.36
 818,980 4.33 4.41 4.30 7,600 0 0.0
22/09/2017
4.33
 125,840 4.35 4.35 4.32 0 0 0
21/09/2017
4.35
 96,090 4.33 4.35 4.31 2,400 0 0.0
20/09/2017
4.33
 86,380 4.35 4.38 4.32 0 0 0
19/09/2017
4.35
 185,740 4.32 4.38 4.32 0 0 0
18/09/2017
4.32
 374,900 4.35 4.36 4.32 24,710 0 0.1
15/09/2017
4.35
 148,740 4.35 4.37 4.34 5,290 0 0.0
14/09/2017
4.35
 248,170 4.37 4.38 4.33 0 0 0
13/09/2017
4.37
 202,860 4.36 4.39 4.33 0 0 0
12/09/2017
4.36
 187,890 4.38 4.39 4.32 10,000 0 0.1
11/09/2017
4.38
 153,170 4.39 4.42 4.33 0 0 0
08/09/2017
4.39
 527,360 4.33 4.41 4.33 3,000 0 0.0
07/09/2017
4.33
 219,990 4.35 4.39 4.33 10,000 0 0.1
06/09/2017
4.35
 205,030 4.36 4.39 4.35 0 0 0
05/09/2017
4.36
 213,070 4.35 4.39 4.35 0 0 0
01/09/2017
4.35
 336,710 4.41 4.42 4.35 0 0 0
31/08/2017
4.41
 658,800 4.41 4.48 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |