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)
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
11/11/2022
3.30
 140,500 3.35 3.51 3.20 0 0 -0.0
10/11/2022
3.35
 180,600 3.60 3.60 3.35 0 0 -0.0
09/11/2022
3.60
 161,900 3.47 3.69 3.50 0 0 -0.0
08/11/2022
3.47
 144,600 3.63 3.63 3.39 0 50 -0.0
07/11/2022
3.63
 167,200 3.90 4.07 3.63 0 0 -0.0
04/11/2022
3.90
 124,400 4.15 4.15 3.90 0 0 -0.0
03/11/2022
4.15
 196,800 4.31 4.37 4.05 0 0 -0.0
02/11/2022
4.31
 66,500 4.31 4.39 4.27 0 0 -0.0
01/11/2022
4.31
 97,700 4.30 4.41 4.30 0 0 -0.0
31/10/2022
4.30
 95,100 4.40 4.50 4.25 0 0 -0.0
28/10/2022
4.40
 333,000 4.28 4.57 4.33 0 0 -0.0
27/10/2022
4.28
 459,200 4 4.28 3.86 0 0 0
26/10/2022
4
 121,600 4.15 4.26 3.87 0 0 0
25/10/2022
4.15
 250,100 4.46 4.46 4.15 0 0 0
24/10/2022
4.46
 178,300 4.79 4.80 4.46 0 0 0
21/10/2022
4.79
 156,000 5.01 5.02 4.66 0 0 0
20/10/2022
5.01
 49,700 5.18 5.18 5.01 0 0 0
19/10/2022
5.18
 67,900 5.17 5.21 5.15 0 0 0
18/10/2022
5.17
 121,600 5.10 5.30 5.16 0 0 -0.0
17/10/2022
5.10
 60,600 5.18 5.20 5.01 0 0 -0.0
14/10/2022
5.18
 135,800 5.13 5.40 5.13 0 0 -0.0
13/10/2022
5.13
 41,000 5.12 5.22 5.06 0 0 -0.0
12/10/2022
5.12
 256,300 5.04 5.35 4.91 0 0 -0.0
11/10/2022
5.04
 210,800 5.41 5.56 5.04 0 0 -0.0
10/10/2022
5.41
 237,500 5.45 5.60 5.08 0 0 -0.0
07/10/2022
5.45
 213,800 5.86 5.86 5.45 0 0 -0.0
06/10/2022
5.86
 94,900 6.18 6.29 5.80 0 0 -0.0
05/10/2022
6.18
 154,000 5.86 6.22 5.92 0 0 -0.0
04/10/2022
5.86
 177,400 6.19 6.25 5.86 0 0 -0.0
03/10/2022
6.19
 217,500 6.65 6.65 6.19 0 0 -0.0
30/09/2022
6.65
 193,500 6.59 6.67 6.20 0 0 -0.0
29/09/2022
6.59
 91,500 6.60 6.90 6.59 0 0 -0.0
28/09/2022
6.60
 85,600 6.80 6.95 6.60 0 0 -0.0
27/09/2022
6.80
 42,500 6.86 6.96 6.49 0 0 -0.0
26/09/2022
6.86
 175,200 7.20 7.20 6.80 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |