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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |