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)
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
23/09/2022
7.20
 168,100 7.14 7.30 7.10 0 0 -0.0
22/09/2022
7.14
 84,000 7.07 7.15 6.90 0 0 -0.0
21/09/2022
7.07
 180,100 7.20 7.20 7 0 0 -0.0
20/09/2022
7.20
 138,300 6.80 7.25 6.75 0 0 -0.0
19/09/2022
6.80
 135,400 7.05 7.06 6.73 0 0 -0.0
16/09/2022
7.05
 66,700 7.20 7.20 7.01 0 0 -0.0
15/09/2022
7.20
 120,600 7.20 7.25 7.10 0 15 -0.0
14/09/2022
7.20
 257,500 7.29 7.29 6.97 0 0 -0.0
13/09/2022
7.29
 173,700 7.28 7.30 7.09 0 0 -0.0
12/09/2022
7.28
 99,200 7.28 7.35 7.15 0 70 -0.0
09/09/2022
7.28
 273,500 6.85 7.32 6.85 0 0 -0.0
08/09/2022
6.85
 231,200 7.01 7.20 6.70 0 0 -0.0
07/09/2022
7.01
 331,800 7.49 7.49 7.01 0 0 -0.0
06/09/2022
7.49
 189,200 7.54 7.67 7.46 0 0 -0.0
05/09/2022
7.54
 175,500 7.62 7.70 7.54 0 0 -0.0
31/08/2022
7.62
 161,900 7.68 7.69 7.56 0 0 -0.0
30/08/2022
7.68
 124,500 7.80 7.95 7.66 0 0 -0.0
29/08/2022
7.80
 378,800 7.60 7.80 7.45 0 0 -0.0
26/08/2022
7.60
 302,700 7.72 7.77 7.56 0 0 -0.0
25/08/2022
7.72
 262,200 7.66 7.79 7.70 0 0 -0.0
24/08/2022
7.66
 236,800 7.61 7.90 7.63 0 0 -0.0
23/08/2022
7.61
 317,100 7.50 7.70 7.45 0 0 -0.0
22/08/2022
7.50
 252,600 7.70 7.70 7.50 0 0 -0.0
19/08/2022
7.70
 272,100 7.70 7.89 7.68 0 0 -0.0
18/08/2022
7.70
 372,200 7.90 7.90 7.62 0 0 -0.0
17/08/2022
7.90
 418,000 8.04 8.13 7.90 0 0 -0.0
16/08/2022
8.04
 408,100 8.10 8.18 8.04 0 0 -0.0
15/08/2022
8.10
 306,500 8.15 8.35 8.10 0 0 -0.0
12/08/2022
8.15
 382,100 8.26 8.28 8.05 0 0 -0.0
11/08/2022
8.26
 288,500 8.44 8.59 8.20 0 0 -0.0
10/08/2022
8.44
 180,600 8.36 8.44 8.32 0 0 -0.0
09/08/2022
8.36
 596,800 8.22 8.59 8.22 0 0 -0.0
08/08/2022
8.22
 462,200 8.18 8.30 8.17 0 0 -0.0
05/08/2022
8.18
 220,600 8.19 8.20 8.05 0 0 -0.0
04/08/2022
8.19
 352,400 8.19 8.32 8.15 0 0 -0.0
03/08/2022
8.19
 406,100 8.10 8.25 7.80 0 0 -0.0
02/08/2022
8.10
 518,900 8.09 8.30 8.10 0 0 -0.0
01/08/2022
8.09
 624,700 7.57 8.09 7.60 0 0 -0.0
29/07/2022
7.57
 365,900 7.55 7.75 7.53 0 0 -0.0
28/07/2022
7.55
 506,000 7.68 7.99 7.50 0 0 -0.0
27/07/2022
7.68
 422,200 7.68 7.69 7.20 0 0 -0.0
26/07/2022
7.68
 303,000 7.80 7.80 7.64 0 0 -0.0
25/07/2022
7.80
 416,000 7.91 8.16 7.70 0 0 -0.0
22/07/2022
7.91
 849,200 7.40 7.91 7.41 0 0 -0.0
21/07/2022
7.40
 468,900 7.25 7.46 7.20 0 0 -0.0
20/07/2022
7.25
 378,100 7.16 7.35 7.17 0 0 -0.0
19/07/2022
7.16
 165,200 7.25 7.25 7.12 0 0 -0.0
18/07/2022
7.25
 197,600 7.25 7.38 7.22 0 0 -0.0
15/07/2022
7.25
 233,800 7.27 7.33 7.22 0 0 -0.0
14/07/2022
7.27
 184,000 7.27 7.38 7.12 0 0 -0.0
13/07/2022
7.27
 406,700 7.02 7.38 7.05 0 0 -0.0
12/07/2022
7.02
 224,000 6.88 7.08 6.70 0 0 -0.0
11/07/2022
6.88
 204,000 7 7.20 6.80 0 0 -0.0
08/07/2022
7
 197,600 6.94 7.20 6.98 0 0 -0.0
07/07/2022
6.94
 175,200 6.80 7.10 6.70 0 0 -0.0
06/07/2022
6.80
 317,000 7.09 7.10 6.80 0 0 -0.0
05/07/2022
7.09
 343,400 7.09 7.27 7 0 0 -0.0
04/07/2022
7.09
 196,500 6.93 7.20 7 0 0 -0.0
01/07/2022
6.93
 307,800 6.92 7.01 6.60 0 0 -0.0
30/06/2022
6.92
 418,300 6.86 7.28 6.90 0 0 -0.0
29/06/2022
6.86
 267,300 6.97 7 6.60 0 6,000 -0.0
28/06/2022
6.97
 461,700 7 7 6.51 0 0 -0.0
27/06/2022
7
 244,900 6.61 7 6.65 0 0 -0.0
24/06/2022
6.61
 273,300 6.54 6.80 6.54 0 0 -0.0
23/06/2022
6.54
 336,000 6.12 6.54 6.12 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |