CTCP Tập đoàn Khách sạn Đông Á (dah)

3.45
-0.03
(-0.86%)
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
(2025-12-29) 		-0.20 -5.39% 2,161,200 0 0
3.48
3.71
3.48
2 tháng
(2025-11-28) 		-0.29 -7.63% 4,678,500 0 0
3.48
3.80
3.48
3 tháng
(2025-10-29) 		-0.20 -5.39% 7,286,300 0 0
3.48
3.80
3.48
6 tháng
(2025-07-31) 		0.11 3.24% 38,852,900 0 0
3.40
4.37
3.48
12 tháng
(2025-02-03) 		-0.03 -0.85% 66,745,300 0 0
2.80
4.37
3.48
24 tháng
(2024-02-07) 		-0.66 -15.83% 101,275,600 0 0
2.80
4.39
3.48
36 tháng
(2023-02-13) 		-0.93 -20.95% 378,842,300 -106,400 -0.5
2.80
5.50
3.48
60 tháng
(2021-02-22) 		-0.37 -9.54% 805,662,300 -571,135 -7.7
2.80
14.75
3.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
4.30
 71,000 4.28 4.36 4.28 0 0 0
22/01/2024
4.31
 83,700 4.36 4.39 4.30 0 0 0
19/01/2024
4.36
 111,400 4.37 4.39 4.34 0 0 0
18/01/2024
4.32
 63,100 4.35 4.39 4.31 0 0 0
17/01/2024
4.33
 75,500 4.34 4.39 4.30 0 0 0
16/01/2024
4.32
 131,200 4.34 4.38 4.26 0 0 0
15/01/2024
4.32
 46,800 4.34 4.44 4.32 0 0 0
12/01/2024
4.34
 338,400 4.40 4.41 4.34 0 0 0
11/01/2024
4.40
 210,600 4.42 4.44 4.38 0 0 0
10/01/2024
4.40
 175,600 4.40 4.47 4.38 0 0 0
09/01/2024
4.41
 118,500 4.46 4.46 4.39 0 0 0
08/01/2024
4.45
 115,700 4.50 4.56 4.40 0 0 0
05/01/2024
4.49
 177,800 4.58 4.58 4.43 0 0 0
04/01/2024
4.52
 493,400 4.46 4.66 4.46 0 0 0
03/01/2024
4.46
 896,800 4.37 4.64 4.20 0 0 0
02/01/2024
4.36
 142,400 4.40 4.43 4.36 0 0 0
29/12/2023
4.40
 99,700 4.49 4.51 4.40 0 0 0
28/12/2023
4.49
 318,200 4.36 4.60 4.34 0 0 0
27/12/2023
4.36
 86,800 4.36 4.39 4.33 0 0 0
26/12/2023
4.36
 112,600 4.35 4.38 4.31 0 0 0
25/12/2023
4.35
 74,900 4.35 4.39 4.34 0 0 0
22/12/2023
4.35
 164,500 4.37 4.39 4.32 0 0 0
21/12/2023
4.37
 134,800 4.36 4.38 4.30 0 0 0
20/12/2023
4.36
 135,400 4.29 4.38 4.28 0 0 0
19/12/2023
4.29
 153,800 4.34 4.34 4.22 0 0 0
18/12/2023
4.34
 94,600 4.32 4.40 4.25 0 0 0
15/12/2023
4.32
 142,300 4.36 4.41 4.32 0 0 0
14/12/2023
4.36
 583,000 4.34 4.44 4.32 0 0 0
13/12/2023
4.34
 153,900 4.40 4.47 4.30 0 0 0
12/12/2023
4.40
 120,300 4.39 4.48 4.36 0 0 0
11/12/2023
4.39
 115,600 4.40 4.50 4.27 0 0 0
08/12/2023
4.40
 138,200 4.53 4.53 4.40 0 0 0
07/12/2023
4.53
 609,300 4.46 4.66 4.40 0 0 0
06/12/2023
4.46
 772,700 4.22 4.51 4.23 0 0 0
05/12/2023
4.22
 266,200 4.22 4.26 4.19 0 0 0
04/12/2023
4.22
 322,300 4.17 4.26 4.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |