CTCP Tập đoàn Khách sạn Đông Á (dah)

3.15
0.02
(0.64%)
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
(2024-08-20) 		-0.23 -6.80% 1,443,000 0 0
3.12
3.38
3.13
2 tháng
(2024-07-22) 		-0.47 -12.98% 3,312,700 0 0
3.12
3.65
3.13
3 tháng
(2024-06-21) 		-0.78 -19.85% 5,820,200 0 0
3.12
3.95
3.13
6 tháng
(2024-03-25) 		-1.01 -24.28% 16,260,100 -5 -0.0
3.12
4.18
3.13
12 tháng
(2023-09-25) 		-1.83 -36.75% 51,869,900 -106,405 -0.4
3.12
4.98
3.13
24 tháng
(2022-09-30) 		-3.50 -52.63% 317,942,500 -107,355 -1.5
2.88
6.65
3.13
36 tháng
(2021-10-05) 		-5.77 -64.69% 561,257,800 -123,140 -4.3
2.88
14.75
3.13
60 tháng
(2019-10-16) 		-6.51 -67.39% 1,036,598,540 -143,850 1.6
2.88
18.05
3.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
5.05
 812,950 5.06 5.06 4.92 7,730 3,940 0.0
17/09/2020
5.06
 895,710 5.12 5.12 5 3,000 34,810 -0.2
16/09/2020
5.12
 1,210,580 5.50 5.50 5.12 18,880 44,110 -0.1
15/09/2020
5.50
 2,634,970 5.28 5.64 5.32 0 590 -0.0
14/09/2020
5.28
 1,261,360 4.94 5.28 4.95 16,120 0 0.1
11/09/2020
4.94
 540,260 4.86 4.99 4.83 16,750 880 0.1
10/09/2020
4.86
 232,310 4.85 4.94 4.85 190 430 -0.0
09/09/2020
4.85
 223,750 4.89 4.89 4.82 0 0 0
08/09/2020
4.89
 295,010 4.89 4.89 4.83 1,530 60 0.0
07/09/2020
4.89
 506,730 4.92 4.97 4.87 0 6,520 -0.0
04/09/2020
4.92
 251,520 4.96 4.96 4.85 0 0 0
03/09/2020
4.96
 402,780 4.90 5 4.90 490 330 0.0
01/09/2020
4.90
 498,140 4.93 4.93 4.85 0 17,550 -0.1
31/08/2020
4.93
 709,720 5 5 4.89 8,590 22,890 -0.1
28/08/2020
5
 667,250 5.03 5.09 5 6,850 40,480 -0.2
27/08/2020
5.03
 1,007,950 4.94 5.11 4.94 58,850 0 0.3
26/08/2020
4.94
 803,280 4.94 4.99 4.88 22,620 11,310 0.1
25/08/2020
4.94
 2,041,460 5 5.10 4.90 0 69,180 -0.3
24/08/2020
5
 2,411,400 4.92 5.10 4.92 23,100 28,270 -0.0
21/08/2020
4.92
 2,148,020 4.70 4.96 4.70 28,010 0 0.1
20/08/2020
4.70
 972,150 4.81 4.81 4.70 2,000 129,760 -0.6
19/08/2020
4.81
 487,470 4.84 4.88 4.80 7,990 21,480 -0.1
18/08/2020
4.84
 399,810 4.93 4.93 4.79 22,880 29,030 -0.0
17/08/2020
4.93
 639,520 4.95 4.96 4.77 100 83,910 -0.4
14/08/2020
4.95
 944,590 4.84 5.13 4.72 30,740 12,780 0.1
13/08/2020
4.84
 871,710 5.02 5.02 4.71 16,080 33,760 -0.1
12/08/2020
5.02
 3,205,810 5.39 5.39 5.02 70 164,940 -0.8
11/08/2020
5.39
 1,596,120 5.18 5.49 5.22 39,590 29,880 0.1
10/08/2020
5.18
 1,296,410 4.85 5.18 4.61 171,540 8,240 0.8
07/08/2020
4.85
 4,103,760 4.85 4.85 4.52 4,010 89,230 -0.4
06/08/2020
4.85
 3,491,960 5.15 5.28 4.79 11,340 123,590 -0.5
05/08/2020
5.15
 3,307,780 5.07 5.39 4.72 19,060 300 0.1
04/08/2020
5.07
 4,734,420 5.45 5.45 5.07 200 18,440 -0.1
03/08/2020
5.45
 1,870,610 5.86 5.86 5.45 0 0 0
31/07/2020
5.86
 555,310 6.30 6.30 5.86 0 13,570 -0.1
30/07/2020
6.30
 4,815,120 6.34 6.34 5.90 17,850 57,030 -0.2
29/07/2020
6.34
 3,094,200 6.81 6.81 6.34 0 0 0
28/07/2020
6.81
 4,176,650 7.32 7.32 6.81 0 0 0
27/07/2020
7.32
 936,030 7.87 7.87 7.32 0 0 0
24/07/2020
7.87
 495,630 8.46 8.46 7.87 0 0 0
23/07/2020
8.46
 470,870 9.09 9.09 8.46 0 0 0
22/07/2020
9.09
 86,230 9.77 9.77 9.09 0 0 0
21/07/2020
9.77
 1,389,600 10.50 10.50 9.77 0 0 0
20/07/2020
10.50
 3,118,050 9.86 10.55 9.17 1,000 114,190 -1.1
17/07/2020
9.86
 11,365,450 9.22 9.86 8.58 0 38,000 -0.3
16/07/2020
9.22
 2,484,480 9.91 9.91 9.22 0 0 0
15/07/2020
9.91
 675,330 10.65 10.65 9.91 0 0 0
14/07/2020
10.65
 875,230 11.45 11.60 10.65 0 2,170 -0.0
13/07/2020
11.45
 2,748,170 11 11.75 10.25 1,500 15,780 -0.2
10/07/2020
11
 4,331,000 11.80 12.20 11 0 21,590 -0.2
09/07/2020
11.80
 14,760 12.65 12.65 11.80 0 0 0
08/07/2020
12.65
 694,070 13.60 13.60 12.65 0 0 0
07/07/2020
13.60
 11,490 14.60 14.60 13.60 0 0 0
06/07/2020
14.60
 8,470 15.65 15.65 14.60 0 0 0
03/07/2020
15.65
 16,990 16.80 16.80 15.65 0 0 0
02/07/2020
16.80
 1,186,750 18.05 18.10 16.80 16,700 510 0.3
01/07/2020
18.05
 2,198,620 16.90 18.05 16.95 44,080 0 0.8
30/06/2020
16.90
 3,162,130 15.80 16.90 15.80 54,580 0 0.9
29/06/2020
15.80
 298,930 15.90 15.90 15.70 11,150 0 0.2
26/06/2020
15.90
 705,050 15.60 15.90 15.60 11,150 0 0.2
25/06/2020
15.60
 369,820 15.70 15.80 15.55 0 6,550 -0.1
24/06/2020
15.70
 562,230 15.50 15.75 15.50 22,750 0 0.4
23/06/2020
15.50
 493,310 15.60 15.60 15.35 23,060 0 0.4
22/06/2020
15.60
 386,150 15.80 15.80 15.55 4,770 280 0.1
19/06/2020
15.80
 660,090 15.50 15.80 15.40 59,810 0 0.9
18/06/2020
15.50
 612,200 15.50 15.60 15.15 36,900 0 0.6
17/06/2020
15.50
 459,120 16 16.05 15.50 14,010 0 0.2
16/06/2020
16
 1,100,770 15.70 16.30 15.70 33,850 800 0.5
15/06/2020
15.70
 2,264,170 14.70 15.70 14.30 19,840 0 0.3
12/06/2020
14.70
 1,113,130 14 14.80 13.85 36,420 0 0.5
11/06/2020
14
 1,538,830 13.10 14 13.40 8,370 190 0.1
10/06/2020
13.10
 1,816,330 12.25 13.10 12.40 26,300 400 0.3
09/06/2020
12.25
 218,820 12.20 12.25 12.15 9,600 0 0.1
08/06/2020
12.20
 260,120 12.30 12.35 12.15 11,630 0 0.1
05/06/2020
12.30
 448,210 11.95 12.35 11.95 30,370 0 0.4
04/06/2020
11.95
 350,430 11.80 12.05 11.75 18,180 0 0.2
03/06/2020
11.80
 202,080 12.05 12.10 11.75 720 0 0.0
02/06/2020
12.05
 409,670 11.95 12.20 11.90 20,690 0 0.2
01/06/2020
11.95
 353,840 11.60 11.95 11.60 31,330 630 0.4
29/05/2020
11.60
 201,570 11.90 11.90 11.35 20,520 0 0.2
28/05/2020
11.90
 1,576,890 11.80 12 11.80 20,810 0 0.2
27/05/2020
11.80
 333,060 11.70 11.95 11.50 25,340 0 0.3
26/05/2020
11.70
 239,330 12 12 11.50 11,860 0 0.1
25/05/2020
12
 408,060 12.20 12.40 11.95 22,830 0 0.3
22/05/2020
12.20
 588,460 12 12.25 11.75 39,410 0 0.5
21/05/2020
12
 424,010 12.50 12.70 11.65 19,050 8,650 0.1
20/05/2020
12.50
 415,340 12.10 12.70 11.95 42,900 0 0.5
19/05/2020
12.10
 989,870 11.40 12.10 11.10 37,220 0 0.4
18/05/2020
11.40
 588,830 10.70 11.40 10.70 13,770 0 0.2
15/05/2020
10.70
 732,670 10 10.70 10.15 0 200 -0.0
14/05/2020
10
 499,040 9.40 10 9.28 0 0 0
13/05/2020
9.40
 204,800 9.38 9.40 9.20 0 0 0
12/05/2020
9.38
 2,799,140 9.60 9.60 9.38 0 0 0
11/05/2020
9.60
 272,560 9 9.60 8.95 0 7,180 -0.1
08/05/2020
9
 163,360 9 9.29 8.90 0 1,290 -0.0
07/05/2020
9
 202,410 9.17 9.17 8.80 0 1,320 -0.0
06/05/2020
9.17
 212,310 9.25 9.35 9 0 11,400 -0.1
05/05/2020
9.25
 517,630 9.50 9.80 9.23 0 2,780 -0.0
04/05/2020
9.50
 211,510 9 9.50 9.38 0 0 0
29/04/2020
9
 413,640 9.60 9.60 9 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |