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)
10/06/2024
3.98
 504,300 3.93 4.10 3.93 0 0 0
07/06/2024
3.94
 235,600 3.98 3.98 3.91 0 0 0
06/06/2024
3.95
 65,600 3.95 3.96 3.94 0 0 0
05/06/2024
3.94
 188,600 3.97 3.97 3.93 0 0 0
04/06/2024
3.94
 140,400 3.96 3.98 3.93 0 0 0
03/06/2024
3.96
 189,300 3.99 4 3.95 0 0 0
31/05/2024
3.95
 109,000 3.95 3.98 3.92 0 0 0
30/05/2024
3.95
 211,000 3.99 3.99 3.92 0 0 0
29/05/2024
3.99
 391,300 3.96 4 3.95 0 0 0
28/05/2024
4
 111,900 4 4.01 3.98 0 0 0
27/05/2024
3.99
 103,300 4 4.02 3.97 0 0 0
24/05/2024
4
 223,200 4.06 4.08 3.97 0 0 0
23/05/2024
4.06
 126,300 4.08 4.11 4.02 0 0 0
22/05/2024
4.07
 404,800 3.98 4.08 3.97 0 0 0
21/05/2024
3.97
 134,200 3.92 3.97 3.91 0 0 0
20/05/2024
3.91
 158,900 3.98 3.99 3.91 0 0 0
17/05/2024
3.96
 112,100 3.98 3.98 3.92 0 0 0
16/05/2024
3.98
 100,800 3.99 4 3.96 0 0 0
15/05/2024
3.99
 134,100 3.97 4 3.95 0 0 0
14/05/2024
3.99
 157,700 3.97 4 3.97 0 0 0
13/05/2024
3.97
 166,600 3.98 3.98 3.94 0 0 0
10/05/2024
3.95
 106,900 3.97 3.97 3.89 0 0 0
09/05/2024
3.96
 117,800 4 4 3.90 0 0 0
08/05/2024
3.95
 184,900 3.94 4 3.90 0 0 0
07/05/2024
4
 129,000 4 4.03 3.94 0 0 0
06/05/2024
4
 225,700 3.98 4.01 3.95 0 0 0
03/05/2024
3.95
 98,700 3.99 4 3.95 0 0 0
02/05/2024
3.98
 44,100 3.96 4 3.92 0 0 0
26/04/2024
3.89
 64,900 3.99 3.99 3.87 0 0 0
25/04/2024
3.89
 68,900 3.97 4.04 3.89 0 0 0
24/04/2024
3.98
 22,700 3.96 4.07 3.93 0 0 0
23/04/2024
3.96
 241,900 3.98 4.10 3.89 0 0 0
22/04/2024
3.85
 80,400 3.84 3.98 3.83 0 0 0
19/04/2024
3.84
 229,700 3.85 3.90 3.82 0 0 0
17/04/2024
3.89
 173,200 3.82 3.94 3.82 0 0 0
16/04/2024
3.87
 298,000 3.82 3.94 3.64 0 0 0
15/04/2024
3.90
 143,200 4.06 4.08 3.90 0 0 0
12/04/2024
4.06
 52,700 4.07 4.09 4.04 0 0 0
11/04/2024
4.07
 125,900 4.08 4.08 4.03 0 0 0
10/04/2024
4.09
 150,700 4.11 4.12 4.06 0 0 0
09/04/2024
4.10
 217,400 4.10 4.12 4.07 0 0 0
08/04/2024
4.12
 129,600 4.14 4.15 4.11 0 0 0
05/04/2024
4.13
 218,200 4.14 4.14 4.11 0 0 0
04/04/2024
4.15
 117,500 4.17 4.17 4.12 0 0 0
03/04/2024
4.16
 226,600 4.15 4.20 4.15 0 0 0
02/04/2024
4.18
 355,000 4.18 4.19 4.12 0 0 0
01/04/2024
4.15
 229,100 4.13 4.19 4.12 0 0 0
29/03/2024
4.13
 165,600 4.14 4.15 4.10 0 0 0
28/03/2024
4.13
 201,900 4.12 4.16 4.12 0 0 0
27/03/2024
4.14
 225,900 4.16 4.17 4.14 0 0 0
26/03/2024
4.17
 123,000 4.16 4.18 4.13 0 0 0
25/03/2024
4.16
 219,200 4.16 4.19 4.14 0 0 0
22/03/2024
4.15
 136,300 4.16 4.18 4.13 0 0 0
21/03/2024
4.16
 197,100 4.12 4.22 4.12 0 0 0
20/03/2024
4.11
 247,200 4.20 4.20 4.11 0 0 0
19/03/2024
4.15
 269,000 4.21 4.21 4.15 0 0 0
18/03/2024
4.21
 311,800 4.15 4.22 4.13 0 0 0
15/03/2024
4.23
 222,100 4.24 4.25 4.20 0 0 0
14/03/2024
4.24
 320,700 4.23 4.25 4.19 0 0 0
13/03/2024
4.23
 192,300 4.22 4.23 4.18 0 0 0
12/03/2024
4.22
 156,800 4.20 4.22 4.19 0 0 0
11/03/2024
4.20
 132,600 4.25 4.25 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |