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)
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
17/02/2023
4.48
 55,200 4.50 4.50 4.42 0 0 -0.0
16/02/2023
4.50
 81,500 4.50 4.56 4.40 0 0 -0.0
15/02/2023
4.50
 63,300 4.43 4.59 4.43 0 0 -0.0
14/02/2023
4.43
 50,100 4.44 4.64 4.15 0 0 -0.0
13/02/2023
4.44
 248,700 4.77 4.77 4.44 0 0 -0.0
10/02/2023
4.77
 80,500 4.79 4.82 4.65 0 0 -0.0
09/02/2023
4.79
 87,100 4.80 4.90 4.75 0 0 -0.0
08/02/2023
4.80
 157,900 4.63 4.85 4.66 0 0 -0.0
07/02/2023
4.63
 91,100 4.85 4.94 4.63 0 0 -0.0
06/02/2023
4.85
 109,300 4.80 4.86 4.73 0 0 -0.0
03/02/2023
4.80
 93,900 4.85 4.90 4.76 0 0 -0.0
02/02/2023
4.85
 170,100 4.92 5 4.60 0 0 -0.0
01/02/2023
4.92
 359,200 5.25 5.40 4.90 0 0 -0.0
31/01/2023
5.25
 214,500 5.29 5.41 5.10 0 0 -0.0
30/01/2023
5.29
 359,000 5.09 5.43 5.09 0 0 -0.0
27/01/2023
5.09
 287,900 4.90 5.10 4.95 0 0 -0.0
19/01/2023
4.90
 240,600 4.85 5 4.85 0 0 -0.0
18/01/2023
4.85
 172,600 4.80 4.86 4.79 0 0 -0.0
17/01/2023
4.80
 283,100 4.79 4.85 4.70 0 0 -0.0
16/01/2023
4.79
 90,200 4.70 4.90 4.63 0 0 -0.0
13/01/2023
4.70
 166,700 4.79 4.95 4.70 0 0 -0.0
12/01/2023
4.79
 91,600 4.90 4.95 4.76 0 0 -0.0
11/01/2023
4.90
 238,400 4.90 5.10 4.88 0 0 -0.0
10/01/2023
4.90
 128,500 4.89 4.99 4.83 0 0 -0.0
09/01/2023
4.89
 359,700 4.76 5.09 4.80 0 0 -0.0
06/01/2023
4.76
 204,000 4.77 4.91 4.51 0 0 -0.0
05/01/2023
4.77
 198,700 4.75 4.80 4.67 0 0 -0.0
04/01/2023
4.75
 413,200 4.69 5 4.70 0 0 -0.0
03/01/2023
4.69
 405,900 4.39 4.69 4.39 0 0 -0.0
30/12/2022
4.39
 77,400 4.38 4.50 4.36 0 0 -0.0
29/12/2022
4.38
 178,200 4.38 4.55 4.38 0 900 -0.0
28/12/2022
4.38
 118,400 4.20 4.39 4.21 0 0 -0.0
27/12/2022
4.20
 87,300 4.10 4.20 3.90 0 0 -0.0
26/12/2022
4.10
 114,500 4.28 4.44 4 0 0 -0.0
23/12/2022
4.28
 52,400 4.24 4.30 4.15 0 0 -0.0
22/12/2022
4.24
 90,800 4.32 4.41 4.23 0 0 -0.0
21/12/2022
4.32
 111,000 4.38 4.40 4.15 0 0 -0.0
20/12/2022
4.38
 238,100 4.44 4.44 4.17 0 0 -0.0
19/12/2022
4.44
 154,300 4.53 4.58 4.44 0 0 -0.0
16/12/2022
4.53
 119,300 4.50 4.57 4.47 0 0 -0.0
15/12/2022
4.50
 398,300 4.41 4.57 4.31 0 0 -0.0
14/12/2022
4.41
 179,300 4.40 4.63 4.39 0 0 -0.0
13/12/2022
4.40
 142,300 4.40 4.40 4.30 0 0 -0.0
12/12/2022
4.40
 314,900 4.32 4.60 4.33 0 0 -0.0
09/12/2022
4.32
 52,400 4.21 4.38 4.19 0 0 -0.0
08/12/2022
4.21
 221,500 4 4.28 4.14 0 0 -0.0
07/12/2022
4
 276,800 4.20 4.23 3.91 0 0 -0.0
06/12/2022
4.20
 366,700 4.50 4.58 4.20 0 0 -0.0
05/12/2022
4.50
 471,900 4.40 4.60 4.38 0 0 -0.0
02/12/2022
4.40
 349,700 4.30 4.50 4.04 0 0 -0.0
01/12/2022
4.30
 516,700 4.31 4.60 4.30 0 0 -0.0
30/11/2022
4.31
 244,300 4.29 4.34 4.06 0 0 -0.0
29/11/2022
4.29
 458,900 4.16 4.41 3.90 0 0 -0.0
28/11/2022
4.16
 266,500 3.89 4.16 3.92 0 0 -0.0
25/11/2022
3.89
 223,100 3.70 3.90 3.74 0 0 -0.0
24/11/2022
3.70
 108,900 3.62 3.70 3.41 0 0 -0.0
23/11/2022
3.62
 226,700 3.65 3.79 3.62 0 0 -0.0
22/11/2022
3.65
 276,400 3.42 3.65 3.50 0 0 -0.0
21/11/2022
3.42
 256,800 3.20 3.42 3.23 0 0 -0.0
18/11/2022
3.20
 142,300 3.18 3.30 3.02 0 0 -0.0
17/11/2022
3.18
 227,300 3.03 3.23 3.11 0 0 -0.0
16/11/2022
3.03
 461,700 2.88 3.08 2.68 0 0 -0.0
15/11/2022
2.88
 146,700 3.09 3.09 2.88 0 0 -0.0
14/11/2022
3.09
 135,800 3.30 3.30 3.07 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |