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)
22/03/2021
5.87
 1,013,200 5.50 5.87 5.50 25,900 0 0.1
19/03/2021
5.49
 1,095,900 5.40 5.50 5.30 9,800 18,000 0.0
18/03/2021
5.54
 1,695,600 5.60 5.75 5.40 0 2,710 -0.2
17/03/2021
5.64
 2,383,400 5.72 6.21 5.60 1,000 7,000 -0.3
16/03/2021
5.90
 2,988,800 6.13 6.13 5.85 100 530 0.0
15/03/2021
5.73
 2,242,000 5.41 5.73 5.41 15,800 800 0.1
12/03/2021
5.36
 1,930,000 5.23 5.43 5.23 1,310 670 0.0
11/03/2021
5.22
 2,218,700 5 5.29 5 190 1,420 -0.1
10/03/2021
4.97
 2,819,300 4.71 4.97 4.65 2,470 760 0.1
09/03/2021
4.65
 1,343,500 4.48 4.70 4.39 17,100 33,900 -0.1
08/03/2021
4.47
 945,900 4.48 4.48 4.36 11,100 0 0.0
05/03/2021
4.36
 307,400 4.30 4.36 4.26 820 260 0.0
04/03/2021
4.34
 901,600 4.40 4.43 4.26 0 0 0
03/03/2021
4.40
 1,312,600 4.20 4.40 4.15 6,600 2,100 0.0
02/03/2021
4.20
 286,700 4.30 4.30 4.17 9,900 9,700 0.0
01/03/2021
4.21
 412,400 4.18 4.30 4.12 23,700 100 0.1
26/02/2021
4.18
 339,700 3.95 4.20 3.95 150 420 0.0
25/02/2021
4.20
 476,000 4.30 4.40 4.15 100 34,300 -0.1
24/02/2021
4.25
 1,352,700 4.26 4.40 4 1,120 70 0.0
23/02/2021
4.15
 1,271,500 3.88 4.15 3.87 2,080 0 0.1
22/02/2021
3.88
 446,400 3.82 3.90 3.82 17,700 1,000 0.1
19/02/2021
3.89
 283,600 3.90 3.91 3.75 18,000 5,900 0.0
18/02/2021
3.91
 479,900 3.95 3.95 3.65 23,000 0 0.1
17/02/2021
3.91
 486,400 3.76 3.94 3.76 5,130 0 0.2
09/02/2021
3.80
 338,200 3.66 3.80 3.66 11,200 1,600 0.0
08/02/2021
3.66
 415,000 3.66 3.83 3.60 140 2,480 -0.1
05/02/2021
3.81
 413,400 3.77 3.81 3.70 1,840 720 0.0
04/02/2021
3.77
 353,800 3.76 3.80 3.60 1,060 1,550 0.0
03/02/2021
3.71
 528,600 3.61 3.76 3.54 160 350 0.0
02/02/2021
3.59
 532,500 3.55 3.60 3.50 16,500 22,000 0.0
01/02/2021
3.55
 1,453,300 3.61 3.78 3.55 200 34,000 -0.1
29/01/2021
3.79
 902,900 3.60 3.88 3.57 1,420 270 0.0
28/01/2021
3.80
 1,248,100 3.81 3.99 3.80 5,600 20,700 -0.1
27/01/2021
4.08
 1,136,500 4.12 4.30 3.95 32,100 24,800 0.0
26/01/2021
4.16
 1,101,800 4.36 4.41 4.11 370 1,400 0.0
25/01/2021
4.41
 887,600 4.50 4.60 4.35 13,400 9,500 0.0
22/01/2021
4.60
 1,397,200 4.70 4.73 4.52 49,700 31,100 0.1
21/01/2021
4.68
 1,160,700 4.51 4.70 4.40 33,000 40,800 0.0
20/01/2021
4.45
 1,131,600 4.49 4.60 4.17 200 6,100 -0.3
19/01/2021
4.48
 2,332,200 5.02 5.02 4.44 1,190 6,580 -0.3
18/01/2021
4.77
 1,857,300 4.46 4.77 4.46 60,700 0 0.3
15/01/2021
4.46
 844,400 4.40 4.47 4.38 380 660 0.0
14/01/2021
4.40
 663,600 4.47 4.49 4.30 0 34,600 -0.2
13/01/2021
4.47
 1,380,600 4.60 4.60 4.45 2,200 0 0.0
12/01/2021
4.40
 1,345,300 4.23 4.41 4.22 67,000 18,000 0.2
11/01/2021
4.23
 1,200,100 4.25 4.28 4.15 7,100 21,800 -0.1
08/01/2021
4.28
 967,100 4.30 4.36 4.25 3,200 3,000 0.0
07/01/2021
4.26
 1,328,200 4.35 4.37 4.15 0 2,400 0.0
06/01/2021
4.37
 1,632,000 4.30 4.38 4.26 2,020 0 0.1
05/01/2021
4.20
 1,490,800 4 4.25 4 1,190 0 0.0
04/01/2021
4.02
 1,336,400 3.96 4.13 3.95 5,960 230 0.2
31/12/2020
3.95
 536,730 3.95 4 3.93 22,150 0 0.1
30/12/2020
3.94
 750,010 3.94 4.06 3.85 49,740 4,110 0.2
29/12/2020
3.86
 781,150 3.85 3.89 3.84 28,850 0 0.1
28/12/2020
3.89
 998,910 3.85 3.95 3.83 359 545 0.0
25/12/2020
3.98
 514,680 4 4.02 3.92 887 1,194 0.0
24/12/2020
4.02
 735,470 4.27 4.27 3.90 13,510 47,320 -0.1
23/12/2020
4.09
 2,497,670 3.85 4.09 3.85 2,524 0 0.1
22/12/2020
3.83
 871,320 3.83 3.83 3.77 15,580 3,120 0.0
21/12/2020
3.83
 594,480 3.82 3.85 3.79 4,790 0 0.0
18/12/2020
3.83
 392,510 3.85 3.85 3.78 7,910 0 0.0
17/12/2020
3.84
 512,200 3.76 3.88 3.76 11,670 0 0.0
16/12/2020
3.83
 657,130 3.76 3.88 3.75 3,907 0 0.1
15/12/2020
3.76
 615,360 3.76 3.76 3.72 647 0 0.0
14/12/2020
3.76
 772,730 3.77 3.80 3.75 248 0 0.0
11/12/2020
3.81
 201,140 3.80 3.84 3.75 170 14,900 -0.1
10/12/2020
3.80
 368,230 3.83 3.87 3.79 2,730 3,030 0.0
09/12/2020
3.85
 557,330 3.90 3.90 3.80 659 0 0.0
08/12/2020
3.88
 370,820 3.85 3.90 3.85 12,780 0 0.0
07/12/2020
3.85
 354,340 3.85 3.88 3.85 31,260 0 0.1
04/12/2020
3.85
 239,880 3.81 3.86 3.81 8,160 0 0.0
03/12/2020
3.81
 242,730 3.81 3.85 3.80 2,097 0 0.1
02/12/2020
3.81
 334,080 3.80 3.89 3.78 18,350 0 0.1
01/12/2020
3.89
 305,370 3.73 3.92 3.73 2,208 0 0.1
30/11/2020
3.88
 514,250 3.75 3.90 3.70 12,810 0 0.0
27/11/2020
3.75
 1,053,580 3.88 3.89 3.75 3,860 8,900 0.0
26/11/2020
3.88
 684,420 3.94 3.94 3.85 440 5,720 0.0
25/11/2020
3.94
 712,080 3.95 3.96 3.88 13,430 0 0.1
24/11/2020
3.94
 399,130 3.91 3.97 3.89 12,420 0 0.0
23/11/2020
3.91
 713,680 4 4 3.86 6,410 4,870 0.0
20/11/2020
4
 553,920 4 4 3.93 12,200 0 0.0
19/11/2020
4
 429,800 4.05 4.05 3.97 2,520 390 0.0
18/11/2020
4.05
 207,710 4 4.07 3.98 13,920 0 0.1
17/11/2020
4
 329,840 3.97 4.05 3.96 23,120 0 0.1
16/11/2020
3.98
 679,120 4.07 4.10 3.98 550 23,760 -0.1
13/11/2020
4.08
 212,630 4.09 4.13 4.06 160 4,340 0.0
12/11/2020
4.13
 185,540 4.13 4.16 4.10 0 11,550 0.0
11/11/2020
4.13
 437,890 4.25 4.25 4.10 6,300 0 0.0
10/11/2020
4.21
 827,050 4.15 4.24 4.10 24,690 6,000 0.1
09/11/2020
4.10
 382,800 4.15 4.15 4 20 4,000 0.0
06/11/2020
4.15
 1,459,430 4.17 4.22 3.94 0 0 0
05/11/2020
4.23
 132,660 4.16 4.24 4.16 0 0 0
04/11/2020
4.23
 446,690 4.26 4.27 4.13 0 0 0
03/11/2020
4.24
 147,570 4.20 4.25 4.19 20 0 0
02/11/2020
4.25
 517,500 4 4.25 3.97 6,740 18,630 0.0
30/10/2020
4.25
 3,172,400 4.51 4.59 4.25 3,300 12,630 0.0
29/10/2020
4.56
 1,747,490 4.90 4.90 4.56 3,000 40 0.0
28/10/2020
4.90
 2,779,060 5.20 5.24 4.84 19,350 2,240 0.1
27/10/2020
5.20
 1,985,980 5.20 5.25 5 4,410 6,810 0.0
26/10/2020
5.20
 357,290 5.20 5.32 5.06 40 70 0.0

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