Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	3.41	225,400	3.40	3.49	3.40	0	0	0
09/07/2025	3.38	303,100	3.34	3.45	3.34	0	0	0
08/07/2025	3.35	279,200	3.33	3.39	3.32	0	0	0
07/07/2025	3.33	221,700	3.32	3.40	3.31	0	0	0
04/07/2025	3.32	99,700	3.28	3.32	3.28	0	0	0
03/07/2025	3.29	359,800	3.28	3.34	3.28	0	0	0
02/07/2025	3.29	256,000	3.28	3.31	3.28	0	0	0
01/07/2025	3.28	106,500	3.27	3.29	3.26	0	0	0
30/06/2025	3.28	78,000	3.28	3.29	3.25	0	0	0
27/06/2025	3.28	93,100	3.28	3.30	3.24	0	0	0
26/06/2025	3.28	30,800	3.31	3.31	3.26	0	0	0
25/06/2025	3.28	180,500	3.30	3.31	3.24	0	0	0
24/06/2025	3.29	89,300	3.29	3.30	3.27	0	0	0
23/06/2025	3.29	54,400	3.27	3.30	3.27	0	0	0
20/06/2025	3.29	64,600	3.28	3.33	3.28	0	0	0
19/06/2025	3.29	48,100	3.29	3.30	3.26	0	0	0
18/06/2025	3.29	36,600	3.32	3.32	3.26	0	0	0
17/06/2025	3.28	45,100	3.29	3.29	3.25	0	0	0
16/06/2025	3.29	128,400	3.29	3.29	3.22	0	0	0
13/06/2025	3.29	131,800	3.27	3.33	3.21	0	0	0
12/06/2025	3.29	104,100	3.28	3.37	3.24	0	0	0
11/06/2025	3.28	67,100	3.27	3.30	3.22	0	0	0
10/06/2025	3.27	84,900	3.22	3.34	3.22	0	0	0
09/06/2025	3.25	170,800	3.21	3.28	3.10	0	0	0
06/06/2025	3.28	103,700	3.34	3.35	3.28	0	0	0
05/06/2025	3.33	151,800	3.38	3.39	3.29	0	0	0
04/06/2025	3.36	134,100	3.39	3.40	3.33	0	0	0
03/06/2025	3.36	233,900	3.32	3.40	3.29	0	0	0
02/06/2025	3.32	199,200	3.37	3.37	3.32	0	0	0
30/05/2025	3.33	152,200	3.37	3.37	3.30	0	0	0
29/05/2025	3.31	421,800	3.26	3.37	3.22	0	0	0
28/05/2025	3.26	234,100	3.20	3.27	3.20	0	0	0
27/05/2025	3.20	129,300	3.19	3.25	3.19	0	0	0
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

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 (2026-03-30)	-0.21	-7.05%	1,681,900	0	0	2.71 3.19 2.71
2 tháng (2026-03-02)	-0.66	-19.24%	2,565,300	0	0	2.71 3.43 2.71
3 tháng (2026-01-29)	-0.58	-17.31%	3,418,600	0	0	2.71 3.61 2.71
6 tháng (2025-10-31)	-0.98	-26.13%	10,602,200	0	0	2.71 3.80 2.71
12 tháng (2025-05-05)	-0.30	-9.77%	56,197,500	0	0	2.71 4.37 2.71
24 tháng (2024-05-09)	-1.19	-30.05%	93,949,500	0	0	2.71 4.37 2.71
36 tháng (2023-05-15)	-1.34	-32.60%	311,986,800	-106,400	-0.4	2.71 5.50 2.71
60 tháng (2021-05-25)	-6.53	-70.22%	737,156,500	-201,635	-5.1	2.71 14.75 2.71

CTCP Tập đoàn Khách sạn Đông Á (dah)

THỐNG KÊ GIAO DỊCH