CTCP Tập đoàn Khách sạn Đông Á (dah)

3.79
-0.01
(-0.26%)
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
(2025-11-04) 		0.07 1.88% 2,319,300 0 0
3.64
3.80
3.80
2 tháng
(2025-10-06) 		-0.23 -5.71% 6,928,800 0 0
3.64
4.03
3.80
3 tháng
(2025-09-05) 		0 0% 22,774,200 0 0
3.64
4.37
3.80
6 tháng
(2025-06-09) 		0.55 16.92% 43,558,500 0 0
3.25
4.37
3.80
12 tháng
(2024-12-09) 		0.76 25% 71,198,700 0 0
2.80
4.37
3.80
24 tháng
(2023-12-15) 		-0.52 -12.04% 102,908,100 -6,400 -0.0
2.80
4.52
3.80
36 tháng
(2022-12-20) 		-0.58 -13.24% 380,488,500 -107,300 -0.6
2.80
5.50
3.80
60 tháng
(2020-12-30) 		-0.14 -3.55% 833,152,540 -423,455 -7.1
2.80
14.75
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
4.17
 162,300 4.15 4.20 4.15 0 0 0
30/11/2023
4.15
 158,400 4.17 4.22 4.13 0 0 0
29/11/2023
4.17
 483,800 4.07 4.25 4.04 0 0 0
28/11/2023
4.07
 392,600 4.05 4.10 4.03 0 0 0
27/11/2023
4.05
 120,300 4.06 4.11 4.04 0 0 0
24/11/2023
4.06
 288,900 4.07 4.09 4.02 0 0 0
23/11/2023
4.07
 686,400 4.06 4.29 4.06 0 0 0
22/11/2023
4.06
 385,000 4.07 4.07 4 0 100,000 -0.4
21/11/2023
4.07
 284,500 4.08 4.10 4.05 0 0 0
20/11/2023
4.08
 161,400 4.06 4.09 4 0 0 0
17/11/2023
4.06
 639,200 4.05 4.16 4.04 0 0 0
16/11/2023
4.05
 254,900 4.04 4.08 4.02 0 0 0
15/11/2023
4.04
 269,800 4.06 4.14 4.04 0 0 0
14/11/2023
4.06
 332,400 4.06 4.09 4.01 0 0 0
13/11/2023
4.06
 386,200 4.05 4.13 4 0 0 0
10/11/2023
4.05
 525,700 4.10 4.17 4 0 0 0
09/11/2023
4.10
 570,000 4.01 4.20 4.02 0 0 0
08/11/2023
4.01
 408,700 3.94 4.08 3.91 0 0 0
07/11/2023
3.94
 76,200 4 4 3.93 0 0 0
06/11/2023
4
 118,400 3.97 4.08 3.97 0 0 0
03/11/2023
3.97
 134,100 3.99 4.19 3.94 0 0 0
02/11/2023
3.99
 425,800 3.73 3.99 3.75 0 0 0
01/11/2023
3.73
 211,900 3.69 3.77 3.63 0 0 0
31/10/2023
3.69
 164,300 3.75 3.80 3.69 0 0 0
30/10/2023
3.75
 126,800 3.80 3.82 3.74 0 0 0
27/10/2023
3.80
 291,700 3.86 4 3.69 0 0 0
26/10/2023
3.86
 1,144,200 4.14 4.14 3.86 0 0 0
25/10/2023
4.14
 252,000 4.11 4.18 4.12 0 0 0
24/10/2023
4.11
 184,100 4.12 4.17 4.10 0 0 0
23/10/2023
4.12
 177,300 4.13 4.19 4.08 0 0 0
20/10/2023
4.13
 360,800 4.08 4.22 4.04 0 0 0
19/10/2023
4.08
 901,000 4.35 4.36 4.05 0 0 0
18/10/2023
4.35
 898,100 4.63 4.63 4.35 0 0 0
17/10/2023
4.63
 309,200 4.63 4.67 4.63 0 0 0
16/10/2023
4.63
 296,700 4.68 4.70 4.62 0 0 0
13/10/2023
4.68
 268,900 4.73 4.74 4.66 0 0 0
12/10/2023
4.73
 329,100 4.70 4.79 4.70 0 0 0
11/10/2023
4.70
 304,100 4.70 4.74 4.65 0 0 0
10/10/2023
4.70
 420,300 4.66 4.73 4.66 0 0 0
09/10/2023
4.66
 263,100 4.68 4.70 4.63 0 0 0
06/10/2023
4.68
 271,000 4.66 4.70 4.58 0 0 0
05/10/2023
4.66
 228,200 4.67 4.70 4.60 0 0 0
04/10/2023
4.67
 354,800 4.60 4.74 4.33 0 0 0
03/10/2023
4.60
 594,500 4.80 4.80 4.48 0 0 0
02/10/2023
4.80
 248,600 4.78 4.89 4.76 0 0 0
29/09/2023
4.78
 371,400 4.76 4.88 4.71 0 0 0
28/09/2023
4.76
 432,500 4.88 4.88 4.75 0 0 0
27/09/2023
4.88
 787,300 4.89 4.95 4.70 0 0 0
26/09/2023
4.89
 1,411,200 4.98 4.98 4.64 0 0 0
25/09/2023
4.98
 1,403,500 5.15 5.21 4.79 0 0 0
22/09/2023
5.15
 1,662,300 5.14 5.15 4.93 0 0 0
21/09/2023
5.14
 1,179,400 5.02 5.25 4.95 0 0 0
20/09/2023
5.02
 635,900 4.95 5.06 4.96 0 0 0
19/09/2023
4.95
 1,243,700 5 5.01 4.90 0 0 0
18/09/2023
5
 975,700 5.01 5.05 4.97 0 0 0
15/09/2023
5.01
 923,800 4.95 5.05 4.96 0 0 0
14/09/2023
4.95
 1,658,400 4.93 5.06 4.87 0 0 0
13/09/2023
4.93
 931,200 4.94 4.94 4.88 0 0 0
12/09/2023
4.94
 813,600 4.84 4.96 4.80 0 0 0
11/09/2023
4.84
 1,390,400 4.90 4.90 4.80 0 0 0
08/09/2023
4.90
 899,600 4.92 4.96 4.86 0 0 0
07/09/2023
4.92
 1,286,300 4.83 4.93 4.83 0 0 0
06/09/2023
4.83
 1,002,200 4.80 4.83 4.75 0 0 0
05/09/2023
4.80
 642,300 4.77 4.99 4.79 0 0 0
31/08/2023
4.77
 911,500 4.77 4.84 4.74 0 0 0
30/08/2023
4.77
 633,500 4.74 4.90 4.74 0 0 0
29/08/2023
4.74
 657,600 4.65 4.78 4.65 0 0 0
28/08/2023
4.65
 794,000 4.61 4.70 4.57 0 0 0
25/08/2023
4.61
 908,000 4.71 4.75 4.61 0 0 0
24/08/2023
4.71
 855,200 4.65 4.73 4.65 0 0 0
23/08/2023
4.65
 775,000 4.72 4.76 4.65 0 0 0
22/08/2023
4.72
 927,800 4.68 4.75 4.52 0 0 0
21/08/2023
4.68
 1,754,400 4.76 4.77 4.46 0 0 0
18/08/2023
4.76
 4,509,100 5.11 5.11 4.76 0 0 0
17/08/2023
5.11
 2,218,900 5.26 5.26 5.10 0 0 0
16/08/2023
5.26
 1,452,100 5.40 5.42 5.26 0 0 0
15/08/2023
5.40
 2,044,700 5.34 5.44 5.32 0 0 0
14/08/2023
5.34
 1,740,600 5.30 5.46 5.29 0 0 0
11/08/2023
5.30
 2,822,800 5.30 5.39 5.07 0 0 0
10/08/2023
5.30
 3,249,300 5.50 5.62 5.28 0 0 0
09/08/2023
5.50
 2,110,300 5.40 5.70 5.39 0 0 0
08/08/2023
5.40
 3,833,600 5.35 5.54 5.40 0 0 0
07/08/2023
5.35
 2,991,700 5.35 5.47 5.26 0 0 0
04/08/2023
5.35
 2,143,200 5.30 5.45 5.30 0 0 0
03/08/2023
5.30
 6,271,600 4.96 5.30 4.90 0 0 0
02/08/2023
4.96
 1,201,000 4.95 4.97 4.89 0 0 0
01/08/2023
4.95
 2,088,600 5.02 5.09 4.91 0 0 0
31/07/2023
5.02
 2,341,600 4.95 5.12 4.94 0 0 0
28/07/2023
4.95
 2,760,000 4.90 5.02 4.86 0 0 0
27/07/2023
4.90
 2,283,000 4.80 4.92 4.81 0 0 0
26/07/2023
4.80
 1,558,900 4.81 4.85 4.79 0 0 0
25/07/2023
4.81
 1,302,400 4.88 4.94 4.78 0 0 0
24/07/2023
4.88
 2,082,500 4.80 4.92 4.77 0 0 0
21/07/2023
4.80
 1,271,900 4.80 4.82 4.72 0 0 0
20/07/2023
4.80
 1,167,800 4.86 4.86 4.71 0 0 0
19/07/2023
4.86
 2,027,200 4.99 5.05 4.82 0 0 0
18/07/2023
4.99
 1,768,200 5.05 5.07 4.96 0 0 0
17/07/2023
5.05
 2,967,400 4.86 5.07 4.91 0 0 0
14/07/2023
4.86
 2,493,900 4.74 4.89 4.77 0 0 0
13/07/2023
4.74
 1,264,700 4.71 4.80 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |