CTCP Tập đoàn Khách sạn Đông Á (dah)

3.79
-0.01
(-0.26%)
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
(2025-11-04) 		0.07 1.88% 2,319,300 0 0
3.64
3.80
3.80
2 tháng
(2025-10-06) 		-0.23 -5.71% 6,928,800 0 0
3.64
4.03
3.80
3 tháng
(2025-09-05) 		0 0% 22,774,200 0 0
3.64
4.37
3.80
6 tháng
(2025-06-09) 		0.55 16.92% 43,558,500 0 0
3.25
4.37
3.80
12 tháng
(2024-12-09) 		0.76 25% 71,198,700 0 0
2.80
4.37
3.80
24 tháng
(2023-12-15) 		-0.52 -12.04% 102,908,100 -6,400 -0.0
2.80
4.52
3.80
36 tháng
(2022-12-20) 		-0.58 -13.24% 380,488,500 -107,300 -0.6
2.80
5.50
3.80
60 tháng
(2020-12-30) 		-0.14 -3.55% 833,152,540 -423,455 -7.1
2.80
14.75
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2017
4.41
 263,740 4.32 4.47 4.31 0 0 0
29/08/2017
4.32
 230,800 4.28 4.38 4.28 0 0 0
28/08/2017
4.28
 320,480 4.36 4.39 4.18 0 0 0
25/08/2017
4.36
 237,300 4.37 4.37 4.33 0 0 0
24/08/2017
4.37
 176,390 4.38 4.38 4.34 0 0 0
23/08/2017
4.38
 213,860 4.39 4.42 4.37 0 0 0
22/08/2017
4.39
 296,090 4.39 4.40 4.38 0 0 0
21/08/2017
4.39
 509,650 4.39 4.42 4.33 0 0 0
18/08/2017
4.39
 114,180 4.39 4.43 4.33 500 0 0.0
17/08/2017
4.39
 127,910 4.48 4.50 4.39 0 0 0
16/08/2017
4.48
 169,660 4.42 4.48 4.41 0 0 0
15/08/2017
4.42
 178,050 4.48 4.49 4.42 0 10,000 -0.1
14/08/2017
4.48
 220,520 4.49 4.49 4.45 20,000 10,000 0.1
11/08/2017
4.49
 206,820 4.56 4.56 4.48 15,000 10,000 0.0
10/08/2017
4.56
 171,440 4.59 4.63 4.54 0 0 0
09/08/2017
4.59
 585,550 4.51 4.74 4.51 55,000 500 0.3
08/08/2017
4.51
 365,910 4.57 4.64 4.49 0 0 0
07/08/2017
4.57
 245,430 4.44 4.63 4.42 0 0 0
04/08/2017
4.44
 302,590 4.35 4.56 4.35 0 0 0
03/08/2017
4.35
 497,380 4.41 4.44 4.27 0 0 0
02/08/2017
4.41
 1,138,990 4.54 4.54 4.25 1,000 0 0.0
01/08/2017
4.54
 507,180 4.55 4.61 4.49 6,000 0 0.0
31/07/2017
4.55
 686,230 4.68 4.76 4.53 1,000 0 0.0
28/07/2017
4.68
 931,340 4.68 4.79 4.63 1,000 0 0.0
27/07/2017
4.68
 785,830 4.87 4.95 4.64 900 0 0.0
26/07/2017
4.87
 1,400,330 4.61 4.93 4.60 0 500 -0.0
25/07/2017
4.61
 765,080 4.95 4.95 4.61 11,000 0 0.1
24/07/2017
4.95
 172,250 5.03 5.10 4.95 15,200 0 0.1
21/07/2017
5.03
 1,332,280 5.11 5.30 4.95 188,630 0 1.2
20/07/2017
5.11
 3,079,510 4.96 5.11 4.96 0 0 0
19/07/2017
4.96
 332,520 5.00 5.01 4.95 0 0 0
18/07/2017
5.00
 286,670 4.95 5.00 4.93 1,000 0 0.0
17/07/2017
4.95
 455,960 5.01 5.03 4.95 2,200 0 0.0
14/07/2017
5.01
 228,980 5.00 5.01 4.96 200 0 0.0
13/07/2017
5.00
 384,890 5.03 5.03 4.97 0 0 0
12/07/2017
5.03
 377,660 5.01 5.03 4.97 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |