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)
30/10/2024
3.10
 31,200 3.11 3.11 3.07 0 0 0
29/10/2024
3.11
 17,200 3.10 3.12 3.09 0 0 0
28/10/2024
3.10
 9,700 3.08 3.10 3.08 0 0 0
25/10/2024
3.10
 17,600 3.10 3.12 3.08 0 0 0
24/10/2024
3.13
 21,900 3.14 3.14 3.07 0 0 0
23/10/2024
3.14
 82,100 3.07 3.18 3.05 0 0 0
22/10/2024
3.10
 14,300 3.10 3.13 3.07 0 0 0
21/10/2024
3.12
 22,100 3.13 3.13 3.09 0 0 0
18/10/2024
3.13
 34,400 3.13 3.16 3.11 0 0 0
17/10/2024
3.12
 48,900 3.12 3.15 3.08 0 0 0
16/10/2024
3.11
 49,600 3.14 3.17 3.08 0 0 0
15/10/2024
3.11
 58,700 3.14 3.14 3.05 0 0 0
14/10/2024
3.14
 59,500 3.15 3.15 3.10 0 0 0
11/10/2024
3.15
 98,500 3.17 3.18 3.06 0 0 0
10/10/2024
3.15
 40,400 3.17 3.20 3.15 0 0 0
09/10/2024
3.20
 73,000 3.22 3.22 3.15 0 0 0
08/10/2024
3.22
 30,800 3.28 3.28 3.16 0 0 0
07/10/2024
3.23
 45,700 3.19 3.25 3.18 0 0 0
04/10/2024
3.18
 67,700 3.24 3.27 3.10 0 0 0
03/10/2024
3.24
 35,700 3.29 3.29 3.21 0 0 0
02/10/2024
3.28
 13,500 3.30 3.30 3.26 0 0 0
01/10/2024
3.31
 164,500 3.20 3.42 3.18 0 0 0
30/09/2024
3.20
 190,000 3.23 3.23 3.17 0 0 0
27/09/2024
3.23
 34,400 3.23 3.26 3.20 0 0 0
26/09/2024
3.23
 132,900 3.25 3.25 3.20 0 0 0
25/09/2024
3.25
 75,800 3.29 3.29 3.21 0 0 0
24/09/2024
3.25
 55,400 3.34 3.34 3.25 0 0 0
23/09/2024
3.29
 288,800 3.15 3.33 3.11 0 0 0
20/09/2024
3.15
 108,100 3.14 3.17 3.13 0 0 0
19/09/2024
3.13
 82,000 3.16 3.17 3.11 0 0 0
18/09/2024
3.15
 112,800 3.17 3.17 3.13 0 0 0
17/09/2024
3.16
 49,200 3.12 3.17 3.11 0 0 0
16/09/2024
3.12
 30,000 3.13 3.18 3.11 0 0 0
13/09/2024
3.13
 102,200 3.12 3.15 3.09 0 0 0
12/09/2024
3.14
 53,100 3.17 3.17 3.12 0 0 0
11/09/2024
3.15
 100,600 3.20 3.20 3.12 0 0 0
10/09/2024
3.22
 33,000 3.20 3.25 3.19 0 0 0
09/09/2024
3.25
 27,100 3.27 3.27 3.20 0 0 0
06/09/2024
3.27
 46,300 3.28 3.28 3.23 0 0 0
05/09/2024
3.28
 45,000 3.27 3.30 3.26 0 0 0
04/09/2024
3.30
 66,400 3.34 3.34 3.26 0 0 0
30/08/2024
3.30
 20,700 3.30 3.30 3.28 0 0 0
29/08/2024
3.30
 47,000 3.30 3.30 3.28 0 0 0
28/08/2024
3.30
 92,600 3.27 3.30 3.26 0 0 0
27/08/2024
3.27
 54,200 3.26 3.27 3.24 0 0 0
26/08/2024
3.26
 74,500 3.28 3.28 3.26 0 0 0
23/08/2024
3.28
 98,600 3.34 3.34 3.25 0 0 0
22/08/2024
3.32
 155,300 3.33 3.36 3.12 0 0 0
21/08/2024
3.35
 192,900 3.38 3.38 3.15 0 0 0
20/08/2024
3.38
 41,500 3.37 3.40 3.35 0 0 0
19/08/2024
3.37
 118,100 3.41 3.41 3.36 0 0 0
16/08/2024
3.40
 108,200 3.34 3.45 3.33 0 0 0
15/08/2024
3.36
 53,300 3.38 3.39 3.34 0 0 0
14/08/2024
3.38
 57,300 3.30 3.42 3.30 0 0 0
13/08/2024
3.31
 48,500 3.30 3.34 3.30 0 0 0
12/08/2024
3.30
 77,500 3.31 3.38 3.30 0 0 0
09/08/2024
3.37
 84,000 3.40 3.41 3.36 0 0 0
08/08/2024
3.37
 52,400 3.40 3.41 3.35 0 0 0
07/08/2024
3.41
 56,700 3.43 3.43 3.36 0 0 0
06/08/2024
3.41
 113,800 3.29 3.42 3.29 0 0 0
05/08/2024
3.31
 119,000 3.48 3.48 3.31 0 0 0
02/08/2024
3.49
 92,400 3.53 3.53 3.40 0 0 0
01/08/2024
3.53
 173,400 3.62 3.63 3.50 0 0 0
31/07/2024
3.62
 118,100 3.59 3.64 3.58 0 0 0
30/07/2024
3.59
 52,900 3.62 3.62 3.58 0 0 0
29/07/2024
3.62
 46,000 3.61 3.65 3.60 0 0 0
26/07/2024
3.60
 59,900 3.66 3.66 3.60 0 0 0
25/07/2024
3.62
 52,700 3.68 3.69 3.61 0 0 0
24/07/2024
3.65
 121,900 3.58 3.65 3.55 0 0 0
23/07/2024
3.59
 90,500 3.61 3.62 3.58 0 0 0
22/07/2024
3.62
 173,100 3.70 3.72 3.60 0 0 0
19/07/2024
3.72
 121,900 3.77 3.79 3.68 0 0 0
18/07/2024
3.77
 196,900 3.77 3.83 3.69 0 0 0
17/07/2024
3.77
 180,000 3.85 3.86 3.61 0 0 0
16/07/2024
3.84
 102,800 3.84 3.88 3.82 0 0 0
15/07/2024
3.84
 79,200 3.87 3.88 3.84 0 0 0
12/07/2024
3.87
 88,100 3.88 3.90 3.86 0 0 0
11/07/2024
3.88
 40,800 3.85 3.89 3.85 0 0 0
10/07/2024
3.88
 95,400 3.88 3.89 3.84 0 0 0
09/07/2024
3.88
 117,700 3.87 3.90 3.85 0 0 0
08/07/2024
3.87
 42,200 3.87 3.90 3.87 0 0 0
05/07/2024
3.89
 78,800 3.90 3.91 3.86 0 0 0
04/07/2024
3.88
 60,800 3.91 3.94 3.85 0 0 0
03/07/2024
3.90
 78,200 3.92 3.94 3.87 0 0 0
02/07/2024
3.92
 55,700 3.92 3.93 3.89 0 0 0
01/07/2024
3.91
 79,100 3.94 3.97 3.86 0 0 0
28/06/2024
3.94
 74,100 3.95 3.95 3.91 0 0 0
27/06/2024
3.95
 392,500 3.89 4.03 3.89 0 0 0
26/06/2024
3.88
 119,900 3.90 3.93 3.87 0 0 0
25/06/2024
3.84
 153,600 3.86 3.91 3.83 0 0 0
24/06/2024
3.84
 287,400 3.93 3.93 3.84 0 0 0
21/06/2024
3.93
 62,400 3.96 3.97 3.91 0 0 0
20/06/2024
3.95
 265,400 3.95 3.96 3.90 0 0 0
19/06/2024
3.93
 167,000 3.96 3.96 3.91 0 0 0
18/06/2024
3.95
 183,500 3.95 4.01 3.95 0 0 0
17/06/2024
3.95
 93,700 3.98 4 3.95 0 0 0
14/06/2024
3.98
 211,400 4 4.03 3.95 0 0 0
13/06/2024
4
 113,400 4.03 4.03 3.98 0 0 0
12/06/2024
4
 184,100 4.02 4.02 3.96 0 0 0
11/06/2024
4.02
 264,100 3.98 4.06 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |