CTCP Tập đoàn Khách sạn Đông Á (dah)

3.49
-0.01
(-0.29%)
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
(2026-05-13) 		0.83 31.09% 3,165,700 0 0
2.50
3.50
3.49
2 tháng
(2026-04-13) 		0.31 9.72% 4,797,200 0 0
2.50
3.50
3.49
3 tháng
(2026-03-16) 		0.46 15.13% 5,540,700 0 0
2.50
3.50
3.49
6 tháng
(2025-12-15) 		-0.27 -7.16% 10,824,200 0 0
2.50
3.77
3.49
12 tháng
(2025-06-17) 		0.22 6.71% 54,410,700 0 0
2.50
4.37
3.49
24 tháng
(2024-06-24) 		-0.34 -8.85% 91,719,400 0 0
2.50
4.37
3.49
36 tháng
(2023-06-28) 		-1.25 -26.32% 236,108,500 -106,400 -0.4
2.50
5.50
3.49
60 tháng
(2021-07-08) 		-4.80 -57.83% 712,642,200 -174,035 -4.8
2.50
14.75
3.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2016
6.12
 79,670 6.57 6.57 6.12 0 0 0
19/12/2016
6.57
 1,850,830 7.06 7.06 6.57 1,200 0 0.0
16/12/2016
7.06
 5,656,640 6.61 7.06 6.50 3,090 1,000 0.0
15/12/2016
6.61
 7,027,170 6.18 6.61 5.96 1,010 0 0.0
14/12/2016
6.18
 3,316,310 5.78 6.18 5.76 0 0 0
13/12/2016
5.78
 326,290 5.80 5.83 5.72 100 0 0.0
12/12/2016
5.80
 412,040 5.80 5.80 5.65 0 0 0
09/12/2016
5.80
 425,380 5.80 5.82 5.65 0 0 0
08/12/2016
5.80
 544,030 5.80 5.84 5.65 0 0 0
07/12/2016
5.80
 887,650 5.80 5.83 5.65 200 0 0.0
06/12/2016
5.80
 511,240 5.80 5.84 5.72 100 1,500 -0.0
05/12/2016
5.80
 650,580 5.80 5.87 5.65 100 0 0.0
02/12/2016
5.80
 760,740 5.80 5.86 5.68 0 0 0
01/12/2016
5.80
 688,230 5.61 5.82 5.50 0 0 0
30/11/2016
5.61
 861,460 5.57 5.88 5.42 0 0 0
29/11/2016
5.57
 809,070 5.35 5.61 5.34 0 0 0
28/11/2016
5.35
 225,520 5.52 5.53 5.35 50 0 0.0
25/11/2016
5.52
 391,270 5.58 5.61 5.49 0 0 0
24/11/2016
5.58
 524,590 5.63 5.70 5.50 0 0 0
23/11/2016
5.63
 347,240 5.65 5.68 5.58 0 0 0
22/11/2016
5.65
 126,990 5.57 5.79 5.57 0 0 0
21/11/2016
5.57
 853,320 5.79 5.79 5.57 0 0 0
18/11/2016
5.79
 206,160 5.80 5.84 5.41 0 0 0
17/11/2016
5.80
 151,350 5.50 5.80 5.43 1,510 5,000 -0.0
16/11/2016
5.50
 297,580 5.57 5.84 5.35 0 0 0
15/11/2016
5.57
 174,470 5.57 5.65 5.34 0 0 0
14/11/2016
5.57
 355,490 5.80 5.80 5.40 100 8,000 -0.1
11/11/2016
5.80
 318,350 5.61 5.80 5.26 0 1,500 -0.0
10/11/2016
5.61
 497,830 5.29 5.65 5.41 0 0 0
09/11/2016
5.29
 665,740 4.95 5.29 4.63 4,800 0 0.0
08/11/2016
4.95
 77,500 4.63 4.95 4.95 0 3,000 -0.0
07/11/2016
4.63
 19,800 4.33 4.63 4.63 0 0 0
04/11/2016
4.33
 61,410 4.05 4.33 4.03 0 0 0
03/11/2016
4.05
 1,429,710 4.35 4.35 4.05 5,000 920 0.0
02/11/2016
4.35
 20,490 4.67 4.67 4.35 0 0 0
01/11/2016
4.67
 4,910 5.02 5.02 4.67 10 0 0
31/10/2016
5.02
 52,380 5.39 5.39 5.02 0 0 0
28/10/2016
5.39
 2,208,660 5.79 5.79 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |