CTCP Tập đoàn Khách sạn Đông Á (dah)

2.15
-0.01
(-0.46%)
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
(2026-08-19) 		-0.20 -8.47% 1,785,200 0 0
2.15
3.62
2.15
2 tháng
(2026-07-20) 		-0.58 -21.17% 3,442,900 0 0
2.15
3.62
2.15
3 tháng
(2026-06-22) 		-1.28 -37.21% 5,005,000 0 0
2.15
3.62
2.15
6 tháng
(2026-03-23) 		-0.82 -27.52% 11,433,000 0 0
2.15
3.69
2.15
12 tháng
(2025-09-23) 		-1.81 -45.59% 27,152,100 0 0
2.15
4.05
2.15
24 tháng
(2024-09-30) 		-1.04 -32.50% 93,661,100 0 0
2.15
4.37
2.15
36 tháng
(2023-10-04) 		-2.51 -53.75% 142,115,700 -106,400 -0.4
2.15
4.73
2.15
60 tháng
(2021-10-14) 		-6.86 -76.05% 656,875,200 -123,135 -4.3
2.15
14.75
2.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.40
 1,539,700 4.51 4.56 4.38 0 0 0
06/04/2023
4.56
 2,893,400 4.50 4.66 4.41 0 0 0
05/04/2023
4.36
 1,776,200 4.29 4.37 4.23 0 0 0
04/04/2023
4.25
 3,405,500 4.34 4.38 4.16 0 0 0
03/04/2023
4.29
 734,500 4.25 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
4.27
 1,548,700 4.32 4.36 4.20 0 0 0
29/03/2023
4.28
 695,700 4.23 4.32 4.21 0 0 0
28/03/2023
4.21
 792,200 4.30 4.33 4.19 0 0 0
27/03/2023
4.22
 2,414,400 4.23 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 4.49 4.49 4.28 0 0 0
22/03/2023
4.48
 856,600 4.32 4.48 4.29 0 0 0
21/03/2023
4.19
 938,000 4.44 4.59 4.19 0 0 0.0
20/03/2023
4.40
 667,300 4.75 4.79 4.40 0 0 0.0
17/03/2023
4.73
 171,000 4.85 4.96 4.71 0 0 0.0
16/03/2023
4.85
 191,500 4.90 4.93 4.80 0 0 0.0
15/03/2023
4.96
 403,300 5.18 5.18 4.84 0 0 0.0
14/03/2023
4.98
 484,900 4.95 5.15 4.87 0 0 0.0
13/03/2023
4.87
 676,400 4.85 5.05 4.82 0 0 0.0
10/03/2023
4.82
 217,600 4.82 4.82 4.82 0 0 0.0
09/03/2023
4.51
 178,700 4.51 4.51 4.51 0 0 0.0
08/03/2023
4.22
 48,400 4.23 4.23 4.11 0 0 0.0
07/03/2023
4.18
 57,500 4.20 4.22 4.17 0 0 0.0
06/03/2023
4.15
 83,400 4.20 4.30 4.15 0 0 0.0
03/03/2023
4.17
 66,300 4.30 4.30 4.16 0 0 0.0
02/03/2023
4.27
 94,700 4.27 4.38 4.27 0 0 0.0
01/03/2023
4.33
 95,400 4.21 4.35 4.20 0 0 0.0
28/02/2023
4.24
 90,900 4.22 4.35 4.20 0 0 0.0
27/02/2023
4.20
 67,800 4.27 4.30 4.20 0 0 0.0
24/02/2023
4.30
 113,600 4.40 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 4.52 4.61 4.42 0 0 0.0
21/02/2023
4.68
 147,000 4.70 4.75 4.60 0 0 0.0
20/02/2023
4.68
 128,700 4.45 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 4.51 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 4.49 4.64 4.15 0 0 0.0
13/02/2023
4.44
 248,700 4.65 4.70 4.44 0 0 0.0
10/02/2023
4.77
 80,500 4.82 4.82 4.65 0 0 0.0
09/02/2023
4.79
 87,100 4.90 4.90 4.75 0 0 0.0
08/02/2023
4.80
 157,900 4.75 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 4.75 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 5 5 4.60 0 0 0.0
01/02/2023
4.92
 359,200 5.22 5.40 4.90 0 0 0.0
31/01/2023
5.25
 214,500 5.41 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 4.95 5.10 4.95 0 0 0.0
26/01/2023
2.20
 51,200 2.27 2.27 2.13 0 0 0
25/01/2023
2.20
 51,200 2.27 2.27 2.13 0 0 0
24/01/2023
2.20
 51,200 2.27 2.27 2.13 0 0 0
23/01/2023
2.20
 51,200 2.27 2.27 2.13 0 0 0
20/01/2023
2.20
 51,200 2.27 2.27 2.13 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 4.70 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 5.10 5.10 4.88 0 0 0.0
10/01/2023
4.90
 128,500 4.99 4.99 4.83 0 0 0.0
09/01/2023
4.89
 359,700 4.80 5.09 4.80 0 0 0.0
06/01/2023
4.76
 204,000 4.80 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 4.95 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc