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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |