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)
15/08/2019
13
 241,790 13 13.10 12.75 0 0 0
14/08/2019
13.05
 308,350 12.95 13.15 12.85 0 0 0
13/08/2019
12.90
 105,960 12.80 12.95 12.70 0 0 0
12/08/2019
12.90
 323,470 12.95 13 12.85 0 0 0
09/08/2019
12.95
 219,650 12.90 13.10 12.80 0 0 0
08/08/2019
13.05
 192,460 13.20 13.20 12.95 0 0 0
07/08/2019
13.15
 356,330 12.90 13.25 12.75 0 0 0
06/08/2019
12.85
 145,990 12.90 13 12.70 0 1,250 0.0
05/08/2019
12.95
 132,170 12.90 13 12.80 0 0 0
02/08/2019
13
 399,960 13 13 12.70 0 0 0
01/08/2019
12.95
 345,930 13.20 13.40 12.95 0 0 0
31/07/2019
13.15
 205,550 12.90 13.15 12.75 0 0 0
30/07/2019
12.95
 244,810 12.80 13.10 12.65 0 0 0
29/07/2019
12.70
 202,820 12.80 12.90 12.70 0 0 0
26/07/2019
12.85
 198,580 13 13 12.60 0 0 0
25/07/2019
12.90
 315,750 12.70 13 12.60 0 0 0
24/07/2019
12.65
 295,890 13 13.50 12.40 10,000 0 0.1
23/07/2019
13.30
 335,380 12.60 13.30 12.60 0 0 0
22/07/2019
12.90
 1,100,140 13.40 13.70 12.65 0 0 0
19/07/2019
13.60
 1,226,010 14 14.65 13.45 0 2,500 0.0
18/07/2019
14.45
 748,950 14.20 14.65 14.20 0 29,720 -0.4
17/07/2019
14.10
 1,055,070 13.05 14.10 13.05 8,000 74,000 -0.9
16/07/2019
13.20
 1,015,270 12.55 13.20 12.30 7,600 7,740 0.0
15/07/2019
12.45
 987,790 11.60 12.85 11.80 0 2,760 0.0
12/07/2019
12.65
 475,670 11.60 12.65 11.60 0 139,300 -1.7
11/07/2019
11.85
 853,790 11 11.85 10.70 6,000 174,000 -1.9
10/07/2019
11.10
 592,370 10.10 11.10 10.10 0 105,000 -1.1
09/07/2019
10.40
 449,490 9.60 10.40 9.50 0 98,040 -1.0
08/07/2019
9.75
 215,950 9.28 9.75 9 0 48,000 -0.5
05/07/2019
9.12
 226,360 8.52 9.12 8.52 0 31,000 -0.3
04/07/2019
8.53
 65,850 8.53 8.56 8.50 0 0 0
03/07/2019
8.55
 78,600 8.52 8.60 8.50 0 0 0
02/07/2019
8.55
 100,310 8.55 8.58 8.43 0 0 0
01/07/2019
8.51
 103,720 8.51 8.52 8.38 0 0 0
28/06/2019
8.45
 315,480 8.45 8.45 8.33 0 0 0
27/06/2019
8.40
 585,890 8.40 8.60 8.40 0 0 0
26/06/2019
8.58
 715,730 8.48 8.63 8.48 0 0 0
25/06/2019
8.54
 942,900 8.45 8.55 8.45 0 0 0
24/06/2019
8.52
 614,230 8.50 8.58 8.45 0 0 0
21/06/2019
8.56
 107,260 8.48 8.60 8.42 0 0 0
20/06/2019
8.45
 708,670 8.42 8.50 8.30 0 0 0
19/06/2019
8.40
 501,170 8.40 8.58 8.30 0 0 0
18/06/2019
8.52
 781,260 8.56 8.65 8.50 0 0 0
17/06/2019
8.60
 911,230 8.38 8.60 8.38 0 0 0
14/06/2019
8.41
 54,710 8.50 8.58 8.41 0 0 0
13/06/2019
8.40
 379,070 8.46 9.04 8.40 0 0 0
12/06/2019
8.45
 299,880 8.38 8.45 8.35 0 0 0
11/06/2019
8.40
 98,060 8.35 8.50 8.35 0 0 0
10/06/2019
8.35
 111,500 8.42 8.42 8.28 0 0 0
07/06/2019
8.45
 140,960 8.33 8.45 8.33 0 0 0
06/06/2019
8.38
 287,430 8.43 8.46 8.35 0 0 0
05/06/2019
8.46
 211,810 8.52 8.52 8.38 0 0 0
04/06/2019
8.50
 369,740 8.33 8.55 8.33 0 0 0
03/06/2019
8.36
 274,540 8.30 8.40 8.25 0 0 0
31/05/2019
8.28
 65,960 8.39 8.39 8.25 0 0 0
30/05/2019
8.35
 74,520 8.30 8.38 8.20 0 0 0
29/05/2019
8.28
 183,850 8.43 8.50 8.23 0 0 0
28/05/2019
8.40
 317,800 8.50 8.65 8.40 0 0 0
27/05/2019
8.59
 874,430 8.33 8.83 8.25 11,300 0 0.1
24/05/2019
8.30
 83,920 8.36 8.48 8.25 0 0 0
23/05/2019
8.40
 172,580 8.22 8.40 8.21 0 0 0
22/05/2019
8.25
 92,260 8.25 8.30 8.20 0 0 0
21/05/2019
8.28
 115,100 8.12 8.28 8.12 0 0 0
20/05/2019
8.18
 80,550 8.18 8.18 8 0 0 0
17/05/2019
8.15
 93,830 8.24 8.24 8.10 0 0 0
16/05/2019
8.22
 109,880 8.33 8.38 8.20 0 0 0
15/05/2019
8.30
 596,330 8.08 8.30 7.99 0 0 0
14/05/2019
8.10
 135,570 8.20 8.20 8 0 10 0
13/05/2019
8.30
 152,770 8.39 8.48 8.28 0 0 0
10/05/2019
8.45
 272,200 8.45 8.55 8.36 0 0 0
09/05/2019
8.40
 710,350 8.20 8.40 8.15 0 0 0
08/05/2019
8.18
 169,320 8.13 8.18 7.96 0 0 0
07/05/2019
8.11
 83,250 8.20 8.25 8.11 0 4,990 0.0
06/05/2019
8.15
 118,270 8.23 8.23 8.10 0 0 0
03/05/2019
8.18
 292,700 7.90 8.18 7.90 0 0 0
02/05/2019
8.09
 534,640 8.30 8.30 8 0 0 0
26/04/2019
8.60
 97,800 8.75 8.75 8.30 0 0 0
25/04/2019
8.68
 496,310 8.90 8.93 8.33 0 0 0
24/04/2019
8.95
 317,230 8.78 9.07 8.52 0 3,000 0.0
23/04/2019
8.80
 719,930 8.32 8.90 8.31 0 9,380 -0.1
22/04/2019
8.32
 1,900,590 7.85 8.32 7.78 0 0 0
19/04/2019
7.78
 98,900 7.72 7.99 7.68 0 0 0
18/04/2019
7.70
 186,510 7.56 7.70 7.56 0 0 0
17/04/2019
7.58
 217,990 7.52 7.60 7.50 0 0 0
16/04/2019
7.51
 130,680 7.51 7.51 7.45 0 0 0
12/04/2019
7.50
 111,440 7.52 7.55 7.49 0 0 0
11/04/2019
7.52
 116,810 7.50 7.60 7.48 0 0 0
10/04/2019
7.48
 195,410 7.56 7.56 7.48 0 0 0
09/04/2019
7.58
 92,930 7.63 7.65 7.45 0 0 0
08/04/2019
7.63
 176,920 7.52 7.72 7.52 100 0 0.0
05/04/2019
7.54
 184,420 7.45 7.60 7.40 0 0 0
04/04/2019
7.45
 347,880 7.66 7.89 7.45 0 0 0
03/04/2019
7.70
 369,390 7.55 7.79 7.50 150 0 0.0
02/04/2019
7.60
 480,890 7.40 7.60 7.31 0 0 0
01/04/2019
7.86
 338,540 7.90 8.45 7.86 0 0 0
29/03/2019
8.45
 767,530 8.18 8.61 7.98 0 0 0
28/03/2019
8.21
 1,029,790 7.80 8.26 7.70 40 0 0.0
27/03/2019
7.72
 1,127,050 7.22 7.72 7.18 0 0 0
26/03/2019
7.22
 474,660 7.11 7.22 7.11 0 0 0
25/03/2019
7.11
 454,590 7.06 7.15 7.04 0 0 0

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