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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |