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)
04/01/2022
12
 1,102,000 11.95 12.30 11.70 0 0 0
31/12/2021
11.95
 920,700 12.35 12.95 11.95 0 0 0
30/12/2021
12.35
 1,565,600 11.80 12.40 11.40 0 0 0
29/12/2021
11.60
 1,432,200 12 12 11.50 0 0 0
28/12/2021
12
 1,521,300 12.25 12.50 11.90 0 0 0
27/12/2021
11.95
 1,504,000 12 12.30 11.60 0 0 0
24/12/2021
12.40
 1,928,500 12.30 13 12.10 0 0 0
23/12/2021
12.30
 3,471,200 11.50 12.30 11 0 0 0
22/12/2021
11.50
 2,195,600 10.80 11.50 10.75 0 0 0
21/12/2021
10.75
 874,700 10.90 10.90 10.55 0 0 0
20/12/2021
10.90
 1,167,800 11.30 11.30 10.70 0 0 0
17/12/2021
11.10
 2,596,000 10.70 11.25 10.70 0 0 0
16/12/2021
10.70
 1,125,100 10.35 10.75 10.30 0 0 0
15/12/2021
10.40
 556,000 10.40 10.75 10.30 0 0 0
14/12/2021
10.55
 1,231,100 10.40 10.90 10.30 0 0 0
13/12/2021
10.35
 790,300 10.15 10.60 10.15 0 0 0
10/12/2021
10.15
 619,600 9.96 10.15 9.96 0 0 0
09/12/2021
10.05
 484,800 10.05 10.15 9.98 0 0 0
08/12/2021
10.10
 488,000 10.05 10.25 10 0 0 0
07/12/2021
10.05
 672,800 9.98 10.20 9.80 0 0 0
06/12/2021
9.84
 1,057,000 10.25 10.35 9.78 0 0 0
03/12/2021
10.35
 912,200 10.80 10.80 10.30 0 0 0
02/12/2021
10.80
 2,093,700 11.20 11.20 10.75 0 0 0
01/12/2021
10.70
 1,657,400 10.30 10.70 10.20 0 0 0
30/11/2021
10
 868,100 10.05 10.35 9.90 0 100 0.0
29/11/2021
10.05
 1,215,800 9.50 10.35 9.50 0 0 0
26/11/2021
10.10
 1,252,500 10.30 10.50 10 0 0 0
25/11/2021
10.40
 757,300 10.45 10.70 10.30 0 0 0
24/11/2021
10.45
 1,119,300 10.40 10.75 10.40 0 0 0
23/11/2021
10.40
 727,900 9.95 10.45 9.90 0 0 0
22/11/2021
10.45
 1,721,000 11.25 11.30 10.45 0 0 0
19/11/2021
11.20
 3,518,600 10.70 11.40 10.20 0 0 0
18/11/2021
10.70
 1,773,900 10.50 10.80 10.40 0 0 0
17/11/2021
10.45
 1,487,900 10.30 10.80 10.05 0 0 0
16/11/2021
10.40
 1,586,700 10.45 10.65 10.10 0 0 0
15/11/2021
10.65
 2,750,700 11.30 11.35 10.30 0 0 0
12/11/2021
10.75
 3,179,500 10.20 10.75 10.15 0 0 0
11/11/2021
10.05
 1,606,100 10.10 10.10 9.90 0 0 0
10/11/2021
9.98
 1,751,500 10.10 10.20 9.95 0 0 0
09/11/2021
9.99
 1,684,600 10 10 9.75 0 0 0
08/11/2021
9.95
 2,131,900 9.92 10.60 9.86 0 0 0
05/11/2021
9.91
 1,087,800 9.60 10.05 9.55 0 0 0
04/11/2021
9.54
 4,662,900 10.50 10.50 9.54 0 0 0
03/11/2021
10.25
 2,386,200 10.95 10.95 10.05 0 0 0
02/11/2021
10.25
 570,700 9.80 10.25 9.80 0 400 0.0
01/11/2021
9.62
 1,091,100 9.60 9.70 9.40 0 0 0
29/10/2021
9.30
 584,900 9.40 9.40 9.22 0 0 0
28/10/2021
9.38
 411,600 9.40 9.50 9.27 0 0 0
27/10/2021
9.40
 808,700 9 9.65 9 0 0 0
26/10/2021
9.10
 459,000 9 9.14 8.95 0 0 0
25/10/2021
9.13
 506,700 9.14 9.20 9 0 0 0
22/10/2021
9.14
 411,100 9.20 9.25 9.11 0 0 0
21/10/2021
9.14
 274,400 9.30 9.30 9.09 0 0 0
20/10/2021
9.19
 654,600 9.11 9.30 9.07 0 0 0
19/10/2021
9.07
 417,000 9 9.20 8.88 0 0 0
18/10/2021
8.97
 369,100 9.02 9.05 8.97 0 0 0
15/10/2021
9.02
 499,700 9.03 9.09 9 0 0 0
14/10/2021
9.02
 469,000 9.19 9.19 9 0 0 0
13/10/2021
8.96
 210,500 9.10 9.10 8.94 0 0 0
12/10/2021
9
 355,800 8.80 9.20 8.61 0 0 0
11/10/2021
8.93
 1,682,400 9.65 9.65 8.93 0 0 0
08/10/2021
9.60
 371,100 9.71 9.90 9.50 0 0 0
07/10/2021
9.60
 858,800 9.11 9.68 9.11 0 0 0
06/10/2021
9.05
 263,200 8.92 9.17 8.92 0 0 0
05/10/2021
8.92
 283,300 8.85 9.05 8.85 0 0 0
04/10/2021
8.85
 354,500 9.20 9.25 8.85 0 0 0
01/10/2021
9.08
 439,400 8.95 9.25 8.65 0 0 0
30/09/2021
8.88
 374,400 8.58 8.88 8.58 0 0 0
29/09/2021
8.58
 319,700 8.80 8.80 8.50 0 0 0
28/09/2021
8.60
 788,500 8.20 8.99 8 0 0 0
27/09/2021
8.54
 779,900 9.14 9.14 8.53 0 0 0
24/09/2021
9.14
 2,047,800 9.21 9.82 9.14 0 0 0
23/09/2021
9.82
 3,406,000 10.60 10.60 9.82 0 0 0
22/09/2021
10.55
 1,323,300 10.10 10.75 9.95 0 0 0
21/09/2021
10.10
 596,800 9.80 10.15 9.40 0 0 0
20/09/2021
10.10
 370,400 10.40 10.60 10.05 0 0 0
17/09/2021
10.35
 1,416,900 10.80 10.80 10.35 0 0 0
16/09/2021
11.10
 965,300 10.70 11.10 10.20 0 0 0
15/09/2021
10.70
 1,728,900 11.55 11.55 10.65 0 0 0
14/09/2021
11.45
 1,456,500 10.70 11.55 10.70 0 0 0
13/09/2021
10.80
 279,900 10.90 10.90 10.60 0 0 0
10/09/2021
10.85
 385,100 11.15 11.15 10.30 0 0 0
09/09/2021
10.85
 283,300 10.50 11.25 10.50 0 0 0
08/09/2021
10.90
 1,104,700 11.45 11.50 10.90 0 0 0
07/09/2021
11.70
 2,576,200 10.75 11.70 10.25 0 500 0.0
06/09/2021
10.95
 930,700 11.50 11.50 10.95 0 0 0
01/09/2021
11.75
 1,426,800 12.20 12.45 11.35 0 0 0
31/08/2021
12.20
 964,900 13.15 13.30 12.20 0 0 0
30/08/2021
13.10
 926,800 12.30 13.10 11.60 0 100 0.0
27/08/2021
12.35
 485,100 12.65 12.80 11.95 0 0 0
26/08/2021
12.80
 797,700 13.20 13.55 12.40 0 0 0
25/08/2021
13.20
 1,473,800 13.40 14 12.50 0 0 0
24/08/2021
13.40
 3,024,000 12.60 13.45 12.30 0 0 0
23/08/2021
12.60
 826,600 12.60 12.70 12.30 0 0 0
20/08/2021
12.65
 1,029,800 12.90 12.90 12.35 0 0 0
19/08/2021
12.80
 1,180,400 12.65 13 12.50 0 0 0
18/08/2021
12.65
 1,044,800 12.45 12.90 12.30 0 0 0
17/08/2021
12.55
 1,256,300 12.70 12.85 12.10 0 0 0
16/08/2021
12.75
 2,337,800 13.65 14 12.75 0 100 0.0
13/08/2021
13.60
 2,394,000 13.95 14.70 12.90 0 200 0.0

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