CTCP Tập đoàn Khách sạn Đông Á (dah)

3.06
-0.03
(-0.97%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
4.23
 374,800 4.30 4.30 4.16 0 0 0
07/03/2024
4.27
 239,400 4.27 4.30 4.25 0 0 0
06/03/2024
4.29
 289,200 4.35 4.36 4.27 0 0 0
05/03/2024
4.35
 127,200 4.38 4.38 4.30 0 0 0
04/03/2024
4.36
 214,400 4.40 4.40 4.34 0 0 0
01/03/2024
4.37
 320,900 4.37 4.40 4.32 0 0 0
29/02/2024
4.36
 201,900 4.35 4.37 4.32 0 0 0
28/02/2024
4.35
 457,100 4.29 4.36 4.29 0 0 0
27/02/2024
4.30
 112,300 4.28 4.31 4.27 0 0 0
26/02/2024
4.28
 240,300 4.21 4.30 4.21 0 0 0
23/02/2024
4.27
 187,200 4.44 4.44 4.25 0 0 0
22/02/2024
4.38
 213,100 4.40 4.47 4.36 0 0 0
21/02/2024
4.39
 285,500 4.27 4.50 4.26 0 0 0
20/02/2024
4.27
 312,700 4.30 4.33 4.25 0 0 0
19/02/2024
4.33
 62,800 4.36 4.36 4.27 0 0 0
16/02/2024
4.33
 124,300 4.29 4.36 4.24 0 0 0
15/02/2024
4.25
 102,500 4.19 4.31 4.19 0 0 0
07/02/2024
4.17
 116,100 4.17 4.18 4.14 0 0 0
06/02/2024
4.17
 67,300 4.17 4.20 4.17 0 0 0
05/02/2024
4.17
 174,800 4.17 4.18 4.16 0 0 0
02/02/2024
4.16
 141,800 4.17 4.19 4.16 0 0 0
01/02/2024
4.17
 65,000 4.16 4.19 4.14 0 0 0
31/01/2024
4.16
 78,300 4.20 4.30 4.16 0 0 0
30/01/2024
4.20
 114,600 4.30 4.30 4.16 0 6,400 -0.0
29/01/2024
4.17
 172,400 4.21 4.24 4.13 0 0 0
26/01/2024
4.24
 241,900 4.24 4.29 4.19 0 0 0
25/01/2024
4.25
 173,400 4.27 4.28 4.19 0 0 0
24/01/2024
4.28
 59,100 4.32 4.34 4.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |