CTCP Tập đoàn Khách sạn Đông Á (dah)

2.19
0
(0%)
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
(2026-09-07) 		0.05 2.19% 2,207,800 0 0
2.03
2.33
2.19
2 tháng
(2026-08-06) 		-0.15 -6.05% 3,516,000 0 0
2.03
2.53
2.19
3 tháng
(2026-07-07) 		-0.85 -26.73% 5,095,700 0 0
2.03
3.20
2.19
6 tháng
(2026-04-08) 		-0.65 -21.81% 11,949,600 0 0
2.03
3.62
2.19
12 tháng
(2025-10-10) 		-1.66 -41.60% 24,865,600 0 0
2.03
3.99
2.19
24 tháng
(2024-10-15) 		-0.78 -25.08% 91,194,400 0 0
2.03
4.37
2.19
36 tháng
(2023-10-23) 		-1.79 -43.45% 134,063,600 -106,400 -0.4
2.03
4.53
2.19
60 tháng
(2021-11-01) 		-7.29 -75.78% 645,046,000 -123,135 -4.3
2.03
14.75
2.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
8.80
 483,900 9 9.10 8.80 0 0 0
02/06/2022
9.13
 466,700 9.19 9.36 8.90 0 0 0
01/06/2022
9.29
 427,600 9.31 9.40 9.07 0 0 0
31/05/2022
9.35
 1,252,500 9.22 9.49 9.15 0 0 0
30/05/2022
9.22
 375,900 9.39 9.39 9.10 0 0 0
27/05/2022
9.22
 713,400 8.87 9.40 8.87 0 0 0
26/05/2022
8.87
 419,300 9.01 9.01 8.80 0 0 0
25/05/2022
8.91
 608,400 8.69 8.99 8.42 0 0 0
24/05/2022
8.69
 293,600 8.78 8.80 8.31 0 0 0
23/05/2022
8.77
 401,100 8.88 9.05 8.42 0 0 0
20/05/2022
8.88
 404,200 8.99 8.99 8.74 0 0 0
19/05/2022
8.88
 303,600 8.85 9 8.50 0 0 0
18/05/2022
8.90
 428,600 9.20 9.20 8.90 0 0 0
17/05/2022
8.79
 598,400 8.22 8.79 8.01 0 0 0
16/05/2022
8.22
 473,900 9.18 9.44 8.22 0 0 0
13/05/2022
8.83
 748,800 9.49 9.70 8.83 0 0 0
12/05/2022
9.49
 711,600 10 10.15 9.49 0 0 0
11/05/2022
10.20
 413,100 10 10.35 9.98 0 0 0
10/05/2022
10
 796,400 9.31 10.05 9.27 0 0 0
09/05/2022
9.96
 709,600 10.20 10.50 9.96 0 100 0.0
06/05/2022
10.70
 571,800 10.90 11.40 10.70 0 0 0
05/05/2022
11.45
 902,100 11.80 11.85 10.95 0 100 0.0
04/05/2022
11.75
 474,400 11.65 11.95 11.55 0 0 0
29/04/2022
11.60
 604,500 11.40 11.85 11.20 0 0 0
28/04/2022
11.60
 815,700 11.90 11.95 11.40 0 0 0
27/04/2022
11.65
 730,300 10.90 11.65 10.90 0 0 0
26/04/2022
10.90
 875,300 10.20 10.90 9.50 0 0 0
25/04/2022
10.20
 819,000 11 11.40 10.20 0 300 0.0
22/04/2022
10.90
 710,500 11 11.25 10.55 0 700 0.0
21/04/2022
10.60
 1,599,200 10 11.20 9.86 0 0 0
20/04/2022
10.60
 2,014,800 10.60 11.30 10.50 0 0 0
19/04/2022
11.25
 1,242,200 12.05 12.20 11.25 0 0 0
18/04/2022
12.05
 1,267,100 12.50 13.10 12.05 0 400 0.0
15/04/2022
12.95
 535,600 13.25 13.45 12.90 0 0 0
14/04/2022
13.25
 894,000 13.60 13.70 13.10 0 0 0
13/04/2022
13.50
 1,343,700 12.65 13.55 12.65 0 0 0
12/04/2022
12.80
 793,800 13.40 13.40 12.80 0 300 0.0
08/04/2022
12.90
 956,400 12.65 13.25 12.50 0 0 0
07/04/2022
12.65
 1,189,700 12.95 13 12.65 0 0 0
06/04/2022
13.10
 993,500 13 13.50 12.90 0 0 0
05/04/2022
13.30
 599,500 13.65 13.65 13.20 0 0 0
04/04/2022
13.45
 729,200 13.35 13.50 13.05 0 0 0
01/04/2022
13.05
 1,104,800 12.50 13.30 12.50 0 0 0
31/03/2022
12.80
 1,060,200 12.95 13.35 12.70 0 0 0
30/03/2022
12.95
 2,504,300 13.60 13.75 12.80 0 0 0
29/03/2022
13.75
 957,200 13.55 13.95 13.55 0 0 0
28/03/2022
13.50
 2,111,300 14 14.10 13.35 0 0 0
25/03/2022
14.15
 1,141,500 14 14.30 13.95 0 0 0
24/03/2022
14
 1,419,400 13.80 14.45 13.80 0 0 0
23/03/2022
13.90
 1,756,600 13.85 14.30 13.50 0 0 0
22/03/2022
13.85
 1,792,500 13.75 14.15 13.75 0 6,000 -0.1
21/03/2022
13.90
 2,533,300 14.30 14.30 13.90 0 0 0
18/03/2022
14.30
 1,279,300 14.35 14.80 14.10 0 0 0
17/03/2022
14.40
 1,363,300 14.50 14.90 14.25 0 0 0
16/03/2022
14.30
 1,418,600 14.25 14.60 14.10 0 0 0
15/03/2022
14.20
 1,979,200 15 15.05 14.10 0 0 0
14/03/2022
14.75
 2,000,900 14.50 14.90 13.60 0 0 0
11/03/2022
14.20
 3,188,800 13.90 15 13.90 0 0 0
10/03/2022
14.10
 3,465,600 13.90 14.45 13.65 0 0 0
09/03/2022
13.55
 1,411,900 13.80 13.90 13.20 0 0 0
08/03/2022
13.80
 3,873,200 12.50 13.80 12.30 0 0 0
07/03/2022
12.90
 3,266,900 13.40 13.50 12.80 0 0 0
04/03/2022
13.60
 1,642,800 13.30 13.95 13.30 0 0 0
03/03/2022
13.40
 1,752,000 13.70 13.80 13.35 0 0 0
02/03/2022
13.70
 3,069,200 13.40 14 13.15 0 0 0
01/03/2022
13.70
 2,460,800 14.25 14.25 13.55 0 0 0
28/02/2022
14.10
 2,569,800 13.65 14.30 13.50 0 0 0
25/02/2022
13.40
 3,135,400 12.90 13.40 12.60 0 0 0
24/02/2022
12.55
 4,857,300 13.10 13.55 12.40 0 0 0
23/02/2022
13.30
 3,693,500 13.45 14.30 13.30 0 0 0
22/02/2022
13.45
 4,077,200 12.05 13.45 12 0 0 0
21/02/2022
12.60
 4,261,600 12.90 12.90 12.30 0 0 0
18/02/2022
12.30
 6,643,700 11.60 12.30 11.60 0 0 0
17/02/2022
11.50
 1,074,200 11 11.50 10.95 0 0 0
16/02/2022
10.75
 3,553,700 11.20 11.35 10.50 0 0 0
15/02/2022
11
 1,599,900 11.25 11.25 10.60 0 0 0
14/02/2022
11.25
 1,256,200 10.80 11.40 10.80 0 0 0
11/02/2022
11.05
 654,600 11.20 11.30 10.80 0 0 0
10/02/2022
11.10
 505,100 11 11.35 10.75 0 0 0
09/02/2022
10.85
 2,087,900 11.95 11.95 10.75 0 0 0
08/02/2022
11.20
 320,700 11.20 11.20 11.20 0 0 0
07/02/2022
10.50
 160,900 10.50 10.50 10.50 0 0 0
28/01/2022
9.84
 322,000 9.62 9.95 9.60 0 0 0
27/01/2022
9.61
 627,800 9.59 9.90 9.40 0 0 0
26/01/2022
9.57
 564,500 9.91 10.20 9.57 0 0 0
25/01/2022
9.91
 329,900 9.60 9.91 9.60 0 0 0
24/01/2022
9.62
 432,700 10.30 10.30 9.62 0 0 0
21/01/2022
10.15
 448,800 10.25 10.25 9.95 0 0 0
20/01/2022
10.05
 388,800 9.52 10.15 9.52 0 0 0
19/01/2022
9.60
 284,000 9.06 9.90 9.06 0 0 0
18/01/2022
9.50
 685,500 9.85 10 9.45 0 0 0
17/01/2022
10.10
 744,400 10.95 11.15 10.10 0 0 0
14/01/2022
10.85
 663,600 10.15 11.20 10.15 0 0 0
13/01/2022
10.85
 1,074,400 11.65 11.70 10.85 0 0 0
12/01/2022
11.65
 2,095,400 11.15 12.15 10.90 0 0 0
11/01/2022
11.70
 1,414,800 12.05 12.40 11.70 0 0 0
10/01/2022
12.35
 1,346,300 13 13.20 12.35 0 300 0
07/01/2022
12.80
 2,509,000 11.95 12.80 11.75 0 0 0
06/01/2022
12
 1,187,600 11.85 12.25 11.70 0 0 0
05/01/2022
11.85
 1,520,200 11.90 12.05 11.65 0 0 0

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