Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/04/2017	5.43	434,240	5.41	5.45	5.39	0	0	0
07/04/2017	5.41	279,280	5.41	5.44	5.35	0	0	0
05/04/2017	5.41	347,540	5.41	5.43	5.40	0	0	0
04/04/2017	5.41	363,540	5.43	5.44	5.38	0	0	0
03/04/2017	5.43	392,390	5.41	5.47	5.38	0	0	0
31/03/2017	5.41	332,140	5.43	5.45	5.34	0	0	0
30/03/2017	5.43	196,840	5.44	5.45	5.35	0	0	0
29/03/2017	5.44	1,229,210	5.41	5.51	5.38	0	0	0
28/03/2017	5.41	257,620	5.44	5.44	5.36	0	0	0
27/03/2017	5.44	315,630	5.44	5.44	5.31	0	0	0
24/03/2017	5.44	195,810	5.45	5.45	5.39	0	0	0
23/03/2017	5.45	719,690	5.43	5.50	5.38	0	0	0
22/03/2017	5.43	372,560	5.44	5.44	5.38	0	0	0
21/03/2017	5.44	764,490	5.41	5.52	5.37	0	0	0
20/03/2017	5.41	200,490	5.44	5.49	5.38	0	0	0
17/03/2017	5.44	214,620	5.44	5.45	5.41	0	0	0
16/03/2017	5.44	883,580	5.43	5.54	5.34	0	0	0
15/03/2017	5.43	696,840	5.45	5.45	5.34	5,000	0	0.0
14/03/2017	5.45	281,790	5.39	5.45	5.30	0	0	0
13/03/2017	5.39	624,030	5.41	5.45	5.38	0	0	0
10/03/2017	5.41	485,840	5.38	5.41	5.38	0	20	-0.0
09/03/2017	5.38	647,400	5.41	5.41	5.38	100,000	0	0.7
08/03/2017	5.41	701,640	5.45	5.45	5.34	20,000	0	0.1
07/03/2017	5.45	721,500	5.48	5.48	5.26	0	500	-0.0
06/03/2017	5.48	268,240	5.50	5.51	5.41	0	200	-0.0
03/03/2017	5.50	808,910	5.48	5.55	5.38	0	0	0
02/03/2017	5.48	3,028,310	5.42	5.74	5.38	2,020	0	0.0
01/03/2017	5.42	245,210	5.43	5.43	5.34	5,000	700	0.0
28/02/2017	5.43	347,620	5.43	5.48	5.38	0	100	-0.0
27/02/2017	5.43	235,430	5.43	5.43	5.38	0	4,500	-0.0
24/02/2017	5.43	316,920	5.45	5.45	5.38	2,000	8,890	-0.0
23/02/2017	5.45	382,370	5.43	5.48	5.39	0	4,450	-0.0
22/02/2017	5.43	551,480	5.41	5.48	5.39	0	0	0
21/02/2017	5.41	302,940	5.41	5.47	5.38	0	0	0
20/02/2017	5.41	497,320	5.52	5.52	5.39	2,000	0	0.0
17/02/2017	5.52	228,880	5.54	5.54	5.38	0	0	0
16/02/2017	5.54	281,160	5.57	5.57	5.38	0	0	0
15/02/2017	5.57	1,896,640	5.57	5.62	5.18	0	0	0
14/02/2017	5.57	633,750	5.65	5.65	5.53	0	0	0
13/02/2017	5.65	1,860,150	5.62	5.80	5.45	0	0	0
10/02/2017	5.62	789,530	5.75	5.76	5.62	0	0	0
09/02/2017	5.75	1,593,040	5.78	5.80	5.57	0	0	0
08/02/2017	5.78	4,400,710	5.41	5.78	5.38	0	0	0
07/02/2017	5.41	247,590	5.41	5.48	5.34	0	18,010	-0.1
06/02/2017	5.41	322,940	5.41	5.57	5.37	200	0	0.0
03/02/2017	5.41	386,120	5.41	5.64	5.26	600	0	0.0
02/02/2017	5.41	300,910	5.80	5.80	5.41	400	0	0.0
25/01/2017	5.80	220,340	5.80	5.80	5.69	400	0	0.0
24/01/2017	5.80	386,820	5.80	5.84	5.72	400	0	0.0
23/01/2017	5.80	1,161,350	5.87	5.92	5.80	800	0	0.0
20/01/2017	5.87	707,750	5.88	5.96	5.80	300	0	0.0
19/01/2017	5.88	248,860	5.92	5.92	5.80	200	0	0.0
18/01/2017	5.92	2,694,390	5.74	6.13	5.68	500	0	0.0
17/01/2017	5.74	536,030	5.80	5.88	5.74	300	0	0.0
16/01/2017	5.80	1,629,660	6.19	6.19	5.79	300	0	0.0
13/01/2017	6.19	655,450	6.59	6.61	6.18	0	0	0
12/01/2017	6.59	2,738,990	6.20	6.61	6.11	1,100	1,700	-0.0
11/01/2017	6.20	7,154,920	5.79	6.20	5.80	0	1,000	-0.0
10/01/2017	5.79	693,900	5.41	5.79	5.34	0	0	0
09/01/2017	5.41	239,690	5.45	5.48	5.30	100	0	0.0
06/01/2017	5.45	373,160	5.45	5.57	5.34	100	0	0.0
05/01/2017	5.45	650,220	5.41	5.45	5.31	300	5,000	-0.0
04/01/2017	5.41	561,330	5.30	5.56	5.30	100	0	0.0
03/01/2017	5.30	611,360	5.41	5.41	5.27	310	300	0.0
30/12/2016	5.41	345,510	5.41	5.47	5.29	0	0	0
29/12/2016	5.41	484,290	5.45	5.55	5.27	590	0	0.0
28/12/2016	5.45	415,220	5.55	5.65	5.43	0	0	0
27/12/2016	5.55	949,550	5.35	5.72	5.35	0	0	0
26/12/2016	5.35	486,050	5.41	5.49	5.27	0	0	0
23/12/2016	5.41	433,200	5.41	5.65	5.14	0	5,000	-0.0
22/12/2016	5.41	743,870	5.69	5.79	5.30	2,010	0	0.0
21/12/2016	5.69	114,710	6.12	6.12	5.69	100	0	0.0

Page:
<<
22
23
24

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

CTCP Tập đoàn Khách sạn Đông Á (dah)

THỐNG KÊ GIAO DỊCH