Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	3.18	378,000	3.26	3.26	3.12	0	0	0
23/05/2025	3.22	118,800	3.23	3.28	3.21	0	0	0
22/05/2025	3.23	112,000	3.27	3.29	3.22	0	0	0
21/05/2025	3.23	341,700	3.18	3.30	3.18	0	0	0
20/05/2025	3.15	145,800	3.19	3.19	3.14	0	0	0
19/05/2025	3.13	163,300	3.14	3.18	3.10	0	0	0
16/05/2025	3.14	84,600	3.16	3.16	3.11	0	0	0
15/05/2025	3.12	238,800	3.16	3.16	3.05	0	0	0
14/05/2025	3.10	157,200	3.13	3.19	3.10	0	0	0
13/05/2025	3.13	393,800	3.03	3.20	3.03	0	0	0
12/05/2025	3.02	110,700	3.04	3.04	3.01	0	0	0
09/05/2025	3.04	46,600	3.06	3.06	3	0	0	0
08/05/2025	3.04	181,600	2.98	3.04	2.95	0	0	0
07/05/2025	3.02	72,500	3.02	3.05	2.98	0	0	0
06/05/2025	3.03	28,000	3.07	3.07	3.02	0	0	0
05/05/2025	3.07	274,800	3	3.09	2.97	0	0	0
29/04/2025	3	114,000	3	3.02	2.98	0	0	0
28/04/2025	3.02	35,200	3.04	3.05	3	0	0	0
25/04/2025	3.04	300,300	3.01	3.08	3.01	0	0	0
24/04/2025	3.03	493,700	2.98	3.05	2.97	0	0	0
23/04/2025	3	355,300	3.10	3.10	2.98	0	0	0
22/04/2025	3	485,500	3.10	3.12	2.89	0	0	0
21/04/2025	3.10	392,300	3.11	3.13	3.07	0	0	0
18/04/2025	3.11	487,600	3.18	3.18	3.07	0	0	0
17/04/2025	3.11	432,500	3.12	3.17	3.10	0	0	0
16/04/2025	3.10	330,400	3.07	3.12	3.05	0	0	0
15/04/2025	3.12	121,000	3.17	3.17	3.01	0	0	0
14/04/2025	3.09	238,300	3.05	3.12	3	0	0	0
11/04/2025	3.08	217,000	3.18	3.18	2.99	0	0	0
10/04/2025	2.99	31,100	2.99	2.99	2.99	0	0	0
09/04/2025	2.80	201,600	2.66	2.85	2.66	0	0	0
08/04/2025	2.85	982,700	3.18	3.18	2.85	0	0	0
04/04/2025	3.06	989,800	2.98	3.07	2.98	0	0	0
03/04/2025	3.20	464,200	3.40	3.40	3.20	0	0	0
02/04/2025	3.44	135,000	3.49	3.49	3.42	0	0	0
01/04/2025	3.45	102,400	3.48	3.48	3.45	0	0	0
31/03/2025	3.46	111,500	3.43	3.65	3.42	0	0	0
28/03/2025	3.43	126,300	3.40	3.44	3.38	0	0	0
27/03/2025	3.43	100,500	3.45	3.49	3.37	0	0	0
26/03/2025	3.45	87,200	3.49	3.52	3.43	0	0	0
25/03/2025	3.48	48,200	3.49	3.52	3.48	0	0	0
24/03/2025	3.49	260,500	3.52	3.54	3.45	0	0	0
21/03/2025	3.52	59,000	3.53	3.53	3.50	0	0	0
20/03/2025	3.52	122,300	3.50	3.53	3.48	0	0	0
19/03/2025	3.52	121,100	3.52	3.54	3.49	0	0	0
18/03/2025	3.51	175,300	3.52	3.55	3.48	0	0	0
17/03/2025	3.51	146,000	3.51	3.55	3.48	0	0	0
14/03/2025	3.51	289,000	3.50	3.55	3.50	0	0	0
13/03/2025	3.50	289,500	3.57	3.59	3.50	0	0	0
12/03/2025	3.59	97,200	3.59	3.60	3.55	0	0	0
11/03/2025	3.58	35,100	3.59	3.59	3.53	0	0	0
10/03/2025	3.54	85,500	3.60	3.60	3.54	0	0	0
07/03/2025	3.60	63,100	3.59	3.60	3.56	0	0	0
06/03/2025	3.59	122,800	3.55	3.60	3.51	0	0	0
05/03/2025	3.55	169,200	3.59	3.59	3.52	0	0	0
04/03/2025	3.59	261,100	3.66	3.66	3.50	0	0	0
03/03/2025	3.66	269,900	3.70	3.72	3.66	0	0	0
28/02/2025	3.70	603,900	3.61	3.85	3.61	0	0	0
27/02/2025	3.61	261,400	3.60	3.61	3.58	0	0	0
26/02/2025	3.59	117,900	3.57	3.60	3.55	0	0	0
25/02/2025	3.58	136,200	3.60	3.62	3.57	0	0	0
24/02/2025	3.58	141,000	3.59	3.60	3.53	0	0	0
21/02/2025	3.59	262,000	3.59	3.64	3.58	0	0	0
20/02/2025	3.59	80,100	3.59	3.65	3.58	0	0	0
19/02/2025	3.58	114,500	3.59	3.62	3.57	0	0	0
18/02/2025	3.59	138,900	3.55	3.66	3.55	0	0	0
17/02/2025	3.56	180,300	3.58	3.67	3.55	0	0	0
14/02/2025	3.58	131,100	3.58	3.64	3.56	0	0	0
13/02/2025	3.57	62,900	3.66	3.68	3.57	0	0	0
12/02/2025	3.66	126,600	3.72	3.72	3.58	0	0	0
11/02/2025	3.66	248,100	3.57	3.75	3.57	0	0	0
10/02/2025	3.60	625,500	3.52	3.76	3.50	0	0	0
07/02/2025	3.52	97,700	3.57	3.62	3.51	0	0	0
06/02/2025	3.58	241,200	3.57	3.65	3.50	0	0	0
05/02/2025	3.57	83,100	3.54	3.60	3.52	0	0	0
04/02/2025	3.55	272,600	3.54	3.65	3.54	0	0	0
03/02/2025	3.54	277,700	3.38	3.54	3.33	0	0	0
24/01/2025	3.31	59,700	3.38	3.38	3.30	0	0	0
23/01/2025	3.33	150,600	3.31	3.34	3.27	0	0	0
22/01/2025	3.28	15,900	3.29	3.30	3.24	0	0	0
21/01/2025	3.27	54,000	3.30	3.35	3.27	0	0	0
20/01/2025	3.28	65,900	3.38	3.38	3.28	0	0	0
17/01/2025	3.29	52,800	3.33	3.37	3.26	0	0	0
16/01/2025	3.29	83,100	3.35	3.38	3.25	0	0	0
15/01/2025	3.27	208,700	3.20	3.28	3.17	0	0	0
14/01/2025	3.20	127,700	3.48	3.50	3.20	0	0	0
13/01/2025	3.39	75,100	3.48	3.48	3.36	0	0	0
10/01/2025	3.49	106,800	3.48	3.49	3.40	0	0	0
09/01/2025	3.48	275,900	3.44	3.55	3.39	0	0	0
08/01/2025	3.39	87,600	3.36	3.49	3.36	0	0	0
07/01/2025	3.42	216,300	3.39	3.48	3.38	0	0	0
06/01/2025	3.40	280,400	3.62	3.70	3.40	0	0	0
03/01/2025	3.61	437,900	3.80	3.80	3.55	0	0	0
02/01/2025	3.63	550,100	3.48	3.63	3.37	0	0	0
31/12/2024	3.40	278,600	3.33	3.50	3.27	0	0	0
30/12/2024	3.33	250,100	3.46	3.53	3.33	0	0	0
27/12/2024	3.54	447,900	3.55	3.58	3.35	0	0	0
26/12/2024	3.56	649,200	3.78	3.78	3.53	0	0	0
25/12/2024	3.72	1,322,300	3.72	3.72	3.67	0	0	0
24/12/2024	3.48	1,558,800	3.48	3.48	3.47	0	0	0

Page:
<<
2
3
4
>>

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