CTCP Tập đoàn Khách sạn Đông Á (dah)

2.48
-0.01
(-0.40%)
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
(2026-06-29) 		-0.71 -22.19% 1,496,400 0 0
2.48
3.20
2.48
2 tháng
(2026-06-01) 		-0.49 -16.44% 5,019,200 0 0
2.48
3.62
2.48
3 tháng
(2026-05-04) 		-0.23 -8.46% 6,532,200 0 0
2.48
3.62
2.48
6 tháng
(2026-01-30) 		-0.85 -25.45% 9,751,200 0 0
2.48
3.62
2.48
12 tháng
(2025-08-04) 		-0.94 -27.41% 48,466,600 0 0
2.48
4.37
2.48
24 tháng
(2024-08-08) 		-0.88 -26.11% 90,907,900 0 0
2.48
4.37
2.48
36 tháng
(2023-08-14) 		-2.85 -53.37% 176,131,700 -106,400 -0.4
2.48
5.40
2.48
60 tháng
(2021-08-24) 		-10.91 -81.42% 681,119,700 -123,735 -4.3
2.48
14.75
2.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |