CTCP Tập đoàn Khách sạn Đông Á (dah)

3.46
-0.02
(-0.57%)
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)
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
11/07/2017
5.01
 449,360 5.03 5.07 4.99 0 0 0
10/07/2017
5.03
 390,660 5.06 5.08 4.96 0 0 0
07/07/2017
5.06
 264,750 5.05 5.06 5.04 0 0 0
06/07/2017
5.05
 148,710 5.01 5.05 5.01 0 0 0
05/07/2017
5.01
 371,870 5.01 5.10 4.97 0 0 0
04/07/2017
5.01
 307,630 5.01 5.03 5.00 2,000 0 0.0
03/07/2017
5.01
 335,010 4.98 5.03 4.97 0 0 0
30/06/2017
4.98
 189,310 5.00 5.01 4.90 0 0 0
29/06/2017
5.00
 235,180 5.08 5.08 4.89 0 0 0
28/06/2017
5.08
 917,000 4.86 5.12 4.87 0 0 0
27/06/2017
4.86
 773,060 5.04 5.08 4.84 0 250 -0.0
26/06/2017
5.04
 959,390 5.19 5.20 5.03 0 0 0
23/06/2017
5.19
 556,990 5.18 5.21 5.18 0 0 0
22/06/2017
5.18
 3,892,290 5.04 5.37 5.03 3,500 0 0.0
21/06/2017
5.04
 221,950 5.06 5.10 4.95 0 0 0
20/06/2017
5.06
 141,910 5.07 5.17 5.04 0 0 0
19/06/2017
5.07
 115,340 5.22 5.25 5.04 0 0 0
16/06/2017
5.22
 110,950 5.24 5.25 5.18 490 0 0.0
15/06/2017
5.24
 128,240 5.18 5.25 5.24 0 0 0
14/06/2017
5.18
 117,200 5.27 5.33 5.18 0 0 0
13/06/2017
5.27
 104,580 5.27 5.31 5.26 0 0 0
12/06/2017
5.27
 136,660 5.21 5.32 5.26 25,500 0 0.2
09/06/2017
5.21
 114,230 5.10 5.22 5.10 11,820 0 0.1
08/06/2017
5.10
 128,300 5.10 5.14 5.07 3,500 0 0.0
07/06/2017
5.10
 120,300 5.12 5.15 5.03 0 100 -0.0
06/06/2017
5.12
 135,450 5.07 5.12 4.99 0 0 0
05/06/2017
5.07
 133,300 5.16 5.17 4.91 250 0 0.0
02/06/2017
5.16
 114,090 5.15 5.18 5.10 0 0 0
01/06/2017
5.15
 133,670 5.15 5.18 4.80 0 0 0
31/05/2017
5.15
 137,650 5.11 5.16 5.09 0 0 0
30/05/2017
5.11
 152,570 5.26 5.26 5.11 0 0 0
29/05/2017
5.26
 145,130 5.18 5.27 5.10 0 0 0
26/05/2017
5.18
 143,380 5.10 5.30 5.12 32,720 0 0.2
25/05/2017
5.10
 205,560 5.30 5.30 5.10 0 0 0
24/05/2017
5.30
 184,770 5.09 5.30 5.09 0 0 0
23/05/2017
5.09
 136,460 5.26 5.26 5.03 15,000 0 0.1
22/05/2017
5.26
 165,150 5.25 5.34 5.26 30,000 0 0.2
19/05/2017
5.25
 431,790 5.04 5.39 4.72 0 3,000 -0.0
18/05/2017
5.04
 190,990 5.26 5.26 5.03 0 0 0
17/05/2017
5.26
 122,330 5.26 5.33 5.26 5,000 0 0.0
16/05/2017
5.26
 194,540 5.26 5.39 5.25 0 1,700 -0.0
15/05/2017
5.26
 146,240 5.39 5.39 5.26 0 5,000 -0.0
12/05/2017
5.39
 107,340 5.34 5.40 5.33 0 0 0
11/05/2017
5.34
 52,800 5.40 5.41 5.34 0 0 0
10/05/2017
5.40
 143,220 5.40 5.41 5.31 60,000 0 0.4
09/05/2017
5.40
 168,120 5.41 5.41 5.34 30,000 0 0.2
08/05/2017
5.41
 291,760 5.39 5.41 5.37 30,000 0 0.2
05/05/2017
5.39
 1,072,660 5.53 5.53 5.16 0 0 0
04/05/2017
5.53
 500,700 5.53 5.56 5.48 5,000 0 0.0
03/05/2017
5.53
 259,720 5.49 5.55 5.49 0 0 0
28/04/2017
5.49
 4,172,560 5.83 6.13 5.43 0 0 0
27/04/2017
5.83
 3,563,780 5.68 5.84 5.63 400 0 0.0
26/04/2017
5.68
 1,316,290 5.72 5.72 5.65 0 0 0
25/04/2017
5.72
 2,650,900 5.72 5.81 5.70 30,000 0 0.2
24/04/2017
5.72
 4,120,870 5.46 5.75 5.45 0 0 0
21/04/2017
5.46
 947,940 5.44 5.48 5.41 150,000 0 1.1
20/04/2017
5.44
 765,630 5.41 5.45 5.40 40,000 0 0.3
19/04/2017
5.41
 523,680 5.41 5.45 5.38 73,100 0 0.5
18/04/2017
5.41
 989,710 5.40 5.48 5.34 0 0 0
17/04/2017
5.40
 292,320 5.38 5.45 5.34 0 0 0
14/04/2017
5.38
 339,470 5.38 5.41 5.35 0 0 0
13/04/2017
5.38
 347,400 5.40 5.42 5.35 0 0 0
12/04/2017
5.40
 356,540 5.42 5.45 5.38 0 0 0
11/04/2017
5.42
 331,010 5.43 5.45 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |