CTCP Tập đoàn Khách sạn Đông Á (dah)

2.71
-0.06
(-2.17%)
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
(2026-03-30) 		-0.21 -7.05% 1,681,900 0 0
2.71
3.19
2.71
2 tháng
(2026-03-02) 		-0.66 -19.24% 2,565,300 0 0
2.71
3.43
2.71
3 tháng
(2026-01-29) 		-0.58 -17.31% 3,418,600 0 0
2.71
3.61
2.71
6 tháng
(2025-10-31) 		-0.98 -26.13% 10,602,200 0 0
2.71
3.80
2.71
12 tháng
(2025-05-05) 		-0.30 -9.77% 56,197,500 0 0
2.71
4.37
2.71
24 tháng
(2024-05-09) 		-1.19 -30.05% 93,949,500 0 0
2.71
4.37
2.71
36 tháng
(2023-05-15) 		-1.34 -32.60% 311,986,800 -106,400 -0.4
2.71
5.50
2.71
60 tháng
(2021-05-25) 		-6.53 -70.22% 737,156,500 -201,635 -5.1
2.71
14.75
2.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |