Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
23
24
25

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.29	-11.46%	1,788,500	0	0	2.24 2.53 2.24
2 tháng (2026-07-13)	-0.61	-21.40%	3,215,400	0	0	2.24 2.90 2.24
3 tháng (2026-06-15)	-1.24	-35.63%	5,229,300	0	0	2.24 3.62 2.24
6 tháng (2026-03-16)	-0.80	-26.32%	10,937,800	0	0	2.24 3.62 2.24
12 tháng (2025-09-16)	-1.97	-46.79%	34,645,400	0	0	2.24 4.37 2.24
24 tháng (2024-09-23)	-1.05	-31.91%	91,168,600	0	0	2.24 4.37 2.24
36 tháng (2023-09-27)	-2.64	-54.10%	140,382,900	-106,400	-0.4	2.24 4.88 2.24
60 tháng (2021-10-07)	-7.36	-76.67%	652,039,000	-123,135	-4.3	2.24 14.75 2.24

CTCP Tập đoàn Khách sạn Đông Á (dah)

THỐNG KÊ GIAO DỊCH