CTCP Tập đoàn Khách sạn Đông Á (dah)

3.79
-0.01
(-0.26%)
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
(2025-11-05) 		0.07 1.88% 2,294,100 0 0
3.64
3.80
3.79
2 tháng
(2025-10-06) 		-0.23 -5.71% 7,028,700 0 0
3.64
4.03
3.79
3 tháng
(2025-09-08) 		-0.09 -2.31% 22,387,000 0 0
3.64
4.37
3.79
6 tháng
(2025-06-09) 		0.55 16.92% 43,658,400 0 0
3.25
4.37
3.79
12 tháng
(2024-12-10) 		0.70 22.58% 71,256,800 0 0
2.80
4.37
3.79
24 tháng
(2023-12-18) 		-0.54 -12.44% 102,865,700 -6,400 -0.0
2.80
4.52
3.79
36 tháng
(2022-12-21) 		-0.52 -12.04% 380,350,300 -107,300 -0.6
2.80
5.50
3.79
60 tháng
(2020-12-31) 		-0.15 -3.80% 832,502,430 -469,085 -7.3
2.80
14.75
3.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
4.10
 1,259,900 4.14 4.16 4.05 0 0 0
22/05/2023
4.14
 761,800 4.10 4.16 4.09 0 0 0
19/05/2023
4.10
 1,455,700 4.15 4.20 4.05 0 0 0
18/05/2023
4.15
 883,200 4.17 4.20 4.14 0 0 0
17/05/2023
4.17
 2,870,900 4.10 4.29 4.07 0 0 0
16/05/2023
4.10
 1,223,500 4.11 4.13 4.06 0 0 0
15/05/2023
4.11
 1,716,100 4.10 4.17 4.11 0 0 0
12/05/2023
4.10
 2,394,200 4.11 4.12 4.05 0 0 0
11/05/2023
4.11
 1,455,600 4.13 4.19 4.10 0 0 0
10/05/2023
4.13
 2,264,400 4.02 4.18 4.03 0 0 0
09/05/2023
4.02
 815,700 4 4.08 3.99 0 0 0
08/05/2023
4
 1,910,200 3.93 4.04 3.93 0 0 0
05/05/2023
3.93
 1,659,800 3.90 3.94 3.86 0 0 0
04/05/2023
3.90
 962,500 3.89 3.92 3.87 0 0 0
28/04/2023
3.89
 1,376,000 3.95 3.97 3.87 0 0 0
27/04/2023
3.95
 840,200 3.95 4 3.91 0 0 0
26/04/2023
3.95
 878,000 3.88 3.95 3.88 0 0 0
25/04/2023
3.88
 1,499,900 3.85 4 3.83 0 0 0
24/04/2023
3.85
 2,407,800 3.97 3.97 3.75 0 0 0
21/04/2023
3.97
 1,345,900 3.99 4.04 3.94 0 0 0
20/04/2023
3.99
 2,347,800 3.96 4.19 3.95 0 0 0
19/04/2023
3.96
 1,507,100 4.01 4.07 3.94 0 0 0
18/04/2023
4.01
 2,716,200 3.95 4.04 3.88 0 0 0
17/04/2023
3.95
 3,952,700 4.17 4.23 3.95 0 0 0
14/04/2023
4.17
 2,099,400 4.20 4.28 4.17 0 0 0
13/04/2023
4.20
 4,838,800 4.41 4.45 4.18 0 0 0
12/04/2023
4.41
 1,420,700 4.33 4.46 4.34 0 0 0
11/04/2023
4.33
 4,627,800 4.38 4.42 4.18 0 0 0
10/04/2023
4.38
 1,045,000 4.44 4.56 4.37 0 0 0
07/04/2023
4.44
 1,458,800 4.56 4.56 4.38 0 0 0
06/04/2023
4.56
 2,893,400 4.36 4.66 4.41 0 0 0
05/04/2023
4.36
 1,776,200 4.25 4.37 4.23 0 0 0
04/04/2023
4.25
 3,405,500 4.29 4.38 4.16 0 0 0
03/04/2023
4.29
 734,500 4.23 4.29 4.23 0 0 0
31/03/2023
4.23
 981,000 4.25 4.27 4.18 0 0 0
30/03/2023
4.25
 1,484,400 4.28 4.36 4.20 0 0 0
29/03/2023
4.28
 695,700 4.21 4.32 4.21 0 0 0
28/03/2023
4.21
 792,200 4.22 4.33 4.19 0 0 0
27/03/2023
4.22
 2,414,400 4.26 4.36 4.15 0 0 0
24/03/2023
4.26
 2,328,200 4.35 4.48 4.13 0 0 0
23/03/2023
4.35
 652,200 4.48 4.49 4.28 0 0 0
22/03/2023
4.48
 856,600 4.19 4.48 4.29 0 0 0
21/03/2023
4.19
 938,000 4.40 4.59 4.19 0 0 -0.0
20/03/2023
4.40
 667,300 4.73 4.79 4.40 0 0 -0.0
17/03/2023
4.73
 171,000 4.81 4.96 4.71 0 0 -0.0
16/03/2023
4.81
 67,600 4.96 4.96 4.80 0 0 -0.0
15/03/2023
4.96
 403,300 4.98 5.18 4.84 0 0 -0.0
14/03/2023
4.98
 484,900 4.87 5.15 4.87 0 0 -0.0
13/03/2023
4.87
 676,400 4.82 5.05 4.82 0 0 -0.0
10/03/2023
4.82
 217,600 4.51 4.82 4.82 0 0 -0.0
09/03/2023
4.51
 178,700 4.22 4.51 4.51 0 0 -0.0
08/03/2023
4.22
 48,400 4.18 4.23 4.11 0 0 -0.0
07/03/2023
4.18
 57,500 4.15 4.22 4.17 0 0 -0.0
06/03/2023
4.15
 83,400 4.17 4.30 4.15 0 0 -0.0
03/03/2023
4.17
 66,300 4.27 4.30 4.16 0 0 -0.0
02/03/2023
4.27
 94,700 4.33 4.38 4.27 0 0 -0.0
01/03/2023
4.33
 95,400 4.24 4.35 4.20 0 0 -0.0
28/02/2023
4.24
 90,900 4.20 4.35 4.20 0 0 -0.0
27/02/2023
4.20
 67,800 4.30 4.30 4.20 0 0 -0.0
24/02/2023
4.30
 113,600 4.38 4.40 4.30 0 0 -0.0
23/02/2023
4.38
 143,800 4.51 4.51 4.26 0 0 -0.0
22/02/2023
4.51
 180,700 4.68 4.68 4.42 0 0 -0.0
21/02/2023
4.68
 147,000 4.68 4.75 4.60 0 0 -0.0
20/02/2023
4.68
 128,700 4.48 4.68 4.45 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |