CTCP Tập đoàn Khách sạn Đông Á (dah)

3.45
-0.03
(-0.86%)
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
(2025-12-29) 		-0.20 -5.39% 2,161,200 0 0
3.48
3.71
3.48
2 tháng
(2025-11-28) 		-0.29 -7.63% 4,678,500 0 0
3.48
3.80
3.48
3 tháng
(2025-10-29) 		-0.20 -5.39% 7,286,300 0 0
3.48
3.80
3.48
6 tháng
(2025-07-31) 		0.11 3.24% 38,852,900 0 0
3.40
4.37
3.48
12 tháng
(2025-02-03) 		-0.03 -0.85% 66,745,300 0 0
2.80
4.37
3.48
24 tháng
(2024-02-07) 		-0.66 -15.83% 101,275,600 0 0
2.80
4.39
3.48
36 tháng
(2023-02-13) 		-0.93 -20.95% 378,842,300 -106,400 -0.5
2.80
5.50
3.48
60 tháng
(2021-02-22) 		-0.37 -9.54% 805,662,300 -571,135 -7.7
2.80
14.75
3.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |