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)
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
12/07/2023
4.71
 964,000 4.76 4.78 4.69 0 0 0
11/07/2023
4.76
 1,191,400 4.78 4.86 4.75 0 0 0
10/07/2023
4.78
 1,315,100 4.67 4.78 4.68 0 0 0
07/07/2023
4.67
 849,800 4.63 4.70 4.62 0 0 0
06/07/2023
4.63
 961,100 4.70 4.73 4.61 0 0 0
05/07/2023
4.70
 798,700 4.70 4.74 4.68 0 0 0
04/07/2023
4.70
 541,900 4.66 4.70 4.66 0 0 0
03/07/2023
4.66
 384,900 4.62 4.71 4.65 0 0 0
30/06/2023
4.62
 1,027,200 4.65 4.68 4.59 0 0 0
29/06/2023
4.65
 1,630,100 4.75 4.77 4.65 0 0 0
28/06/2023
4.75
 1,215,000 4.84 4.89 4.71 0 0 0
27/06/2023
4.84
 970,600 4.86 4.93 4.81 0 0 0
26/06/2023
4.86
 2,509,800 4.73 4.90 4.71 0 0 0
23/06/2023
4.73
 3,162,600 4.79 4.82 4.68 0 0 0
22/06/2023
4.79
 1,347,900 4.71 4.83 4.70 0 0 0
21/06/2023
4.71
 904,900 4.70 4.79 4.70 0 0 0
20/06/2023
4.70
 1,050,400 4.54 4.70 4.51 0 0 0
19/06/2023
4.54
 2,161,300 4.70 4.79 4.54 0 0 0
16/06/2023
4.70
 1,823,800 4.82 4.86 4.70 0 0 0
15/06/2023
4.82
 2,181,500 4.90 4.90 4.70 0 0 0
14/06/2023
4.90
 4,305,400 5.06 5.18 4.85 0 0 0
13/06/2023
5.06
 3,089,500 4.95 5.20 5 0 0 0
12/06/2023
4.95
 2,352,600 4.80 4.98 4.77 0 0 0
09/06/2023
4.80
 2,563,500 4.82 4.90 4.70 0 0 0
08/06/2023
4.82
 4,414,600 4.77 4.97 4.78 0 0 0
07/06/2023
4.77
 2,495,500 4.70 4.88 4.72 0 0 0
06/06/2023
4.70
 2,659,800 4.57 4.83 4.52 0 0 0
05/06/2023
4.57
 2,819,800 4.72 4.85 4.57 0 0 0
02/06/2023
4.72
 4,632,000 4.92 5.04 4.66 0 0 0
01/06/2023
4.92
 5,372,500 4.74 5.06 4.82 0 0 0
31/05/2023
4.74
 5,398,900 4.43 4.74 4.45 0 0 0
30/05/2023
4.43
 3,289,000 4.50 4.55 4.32 0 0 0
29/05/2023
4.50
 4,151,100 4.27 4.56 4.40 0 0 0
26/05/2023
4.27
 3,656,400 4.12 4.31 4.12 0 0 0
25/05/2023
4.12
 782,600 4.10 4.14 4.08 0 0 0
24/05/2023
4.10
 1,119,800 4.10 4.15 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |