Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2017	5.41	523,680	5.41	5.45	5.38	73,100	0	0.5
18/04/2017	5.41	989,710	5.40	5.48	5.34	0	0	0
17/04/2017	5.40	292,320	5.38	5.45	5.34	0	0	0
14/04/2017	5.38	339,470	5.38	5.41	5.35	0	0	0
13/04/2017	5.38	347,400	5.40	5.42	5.35	0	0	0
12/04/2017	5.40	356,540	5.42	5.45	5.38	0	0	0
11/04/2017	5.42	331,010	5.43	5.45	5.38	0	0	0
10/04/2017	5.43	434,240	5.41	5.45	5.39	0	0	0
07/04/2017	5.41	279,280	5.41	5.44	5.35	0	0	0
05/04/2017	5.41	347,540	5.41	5.43	5.40	0	0	0
04/04/2017	5.41	363,540	5.43	5.44	5.38	0	0	0
03/04/2017	5.43	392,390	5.41	5.47	5.38	0	0	0
31/03/2017	5.41	332,140	5.43	5.45	5.34	0	0	0
30/03/2017	5.43	196,840	5.44	5.45	5.35	0	0	0
29/03/2017	5.44	1,229,210	5.41	5.51	5.38	0	0	0
28/03/2017	5.41	257,620	5.44	5.44	5.36	0	0	0
27/03/2017	5.44	315,630	5.44	5.44	5.31	0	0	0
24/03/2017	5.44	195,810	5.45	5.45	5.39	0	0	0
23/03/2017	5.45	719,690	5.43	5.50	5.38	0	0	0
22/03/2017	5.43	372,560	5.44	5.44	5.38	0	0	0
21/03/2017	5.44	764,490	5.41	5.52	5.37	0	0	0
20/03/2017	5.41	200,490	5.44	5.49	5.38	0	0	0
17/03/2017	5.44	214,620	5.44	5.45	5.41	0	0	0
16/03/2017	5.44	883,580	5.43	5.54	5.34	0	0	0
15/03/2017	5.43	696,840	5.45	5.45	5.34	5,000	0	0.0
14/03/2017	5.45	281,790	5.39	5.45	5.30	0	0	0
13/03/2017	5.39	624,030	5.41	5.45	5.38	0	0	0
10/03/2017	5.41	485,840	5.38	5.41	5.38	0	20	-0.0
09/03/2017	5.38	647,400	5.41	5.41	5.38	100,000	0	0.7
08/03/2017	5.41	701,640	5.45	5.45	5.34	20,000	0	0.1
07/03/2017	5.45	721,500	5.48	5.48	5.26	0	500	-0.0
06/03/2017	5.48	268,240	5.50	5.51	5.41	0	200	-0.0
03/03/2017	5.50	808,910	5.48	5.55	5.38	0	0	0
02/03/2017	5.48	3,028,310	5.42	5.74	5.38	2,020	0	0.0
01/03/2017	5.42	245,210	5.43	5.43	5.34	5,000	700	0.0
28/02/2017	5.43	347,620	5.43	5.48	5.38	0	100	-0.0
27/02/2017	5.43	235,430	5.43	5.43	5.38	0	4,500	-0.0
24/02/2017	5.43	316,920	5.45	5.45	5.38	2,000	8,890	-0.0
23/02/2017	5.45	382,370	5.43	5.48	5.39	0	4,450	-0.0
22/02/2017	5.43	551,480	5.41	5.48	5.39	0	0	0
21/02/2017	5.41	302,940	5.41	5.47	5.38	0	0	0
20/02/2017	5.41	497,320	5.52	5.52	5.39	2,000	0	0.0
17/02/2017	5.52	228,880	5.54	5.54	5.38	0	0	0
16/02/2017	5.54	281,160	5.57	5.57	5.38	0	0	0
15/02/2017	5.57	1,896,640	5.57	5.62	5.18	0	0	0
14/02/2017	5.57	633,750	5.65	5.65	5.53	0	0	0
13/02/2017	5.65	1,860,150	5.62	5.80	5.45	0	0	0
10/02/2017	5.62	789,530	5.75	5.76	5.62	0	0	0
09/02/2017	5.75	1,593,040	5.78	5.80	5.57	0	0	0
08/02/2017	5.78	4,400,710	5.41	5.78	5.38	0	0	0
07/02/2017	5.41	247,590	5.41	5.48	5.34	0	18,010	-0.1
06/02/2017	5.41	322,940	5.41	5.57	5.37	200	0	0.0
03/02/2017	5.41	386,120	5.41	5.64	5.26	600	0	0.0
02/02/2017	5.41	300,910	5.80	5.80	5.41	400	0	0.0
25/01/2017	5.80	220,340	5.80	5.80	5.69	400	0	0.0
24/01/2017	5.80	386,820	5.80	5.84	5.72	400	0	0.0
23/01/2017	5.80	1,161,350	5.87	5.92	5.80	800	0	0.0
20/01/2017	5.87	707,750	5.88	5.96	5.80	300	0	0.0
19/01/2017	5.88	248,860	5.92	5.92	5.80	200	0	0.0
18/01/2017	5.92	2,694,390	5.74	6.13	5.68	500	0	0.0
17/01/2017	5.74	536,030	5.80	5.88	5.74	300	0	0.0
16/01/2017	5.80	1,629,660	6.19	6.19	5.79	300	0	0.0
13/01/2017	6.19	655,450	6.59	6.61	6.18	0	0	0
12/01/2017	6.59	2,738,990	6.20	6.61	6.11	1,100	1,700	-0.0
11/01/2017	6.20	7,154,920	5.79	6.20	5.80	0	1,000	-0.0
10/01/2017	5.79	693,900	5.41	5.79	5.34	0	0	0
09/01/2017	5.41	239,690	5.45	5.48	5.30	100	0	0.0
06/01/2017	5.45	373,160	5.45	5.57	5.34	100	0	0.0
05/01/2017	5.45	650,220	5.41	5.45	5.31	300	5,000	-0.0
04/01/2017	5.41	561,330	5.30	5.56	5.30	100	0	0.0
03/01/2017	5.30	611,360	5.41	5.41	5.27	310	300	0.0
30/12/2016	5.41	345,510	5.41	5.47	5.29	0	0	0
29/12/2016	5.41	484,290	5.45	5.55	5.27	590	0	0.0
28/12/2016	5.45	415,220	5.55	5.65	5.43	0	0	0
27/12/2016	5.55	949,550	5.35	5.72	5.35	0	0	0
26/12/2016	5.35	486,050	5.41	5.49	5.27	0	0	0
23/12/2016	5.41	433,200	5.41	5.65	5.14	0	5,000	-0.0
22/12/2016	5.41	743,870	5.69	5.79	5.30	2,010	0	0.0
21/12/2016	5.69	114,710	6.12	6.12	5.69	100	0	0.0
20/12/2016	6.12	79,670	6.57	6.57	6.12	0	0	0
19/12/2016	6.57	1,850,830	7.06	7.06	6.57	1,200	0	0.0
16/12/2016	7.06	5,656,640	6.61	7.06	6.50	3,090	1,000	0.0
15/12/2016	6.61	7,027,170	6.18	6.61	5.96	1,010	0	0.0
14/12/2016	6.18	3,316,310	5.78	6.18	5.76	0	0	0
13/12/2016	5.78	326,290	5.80	5.83	5.72	100	0	0.0
12/12/2016	5.80	412,040	5.80	5.80	5.65	0	0	0
09/12/2016	5.80	425,380	5.80	5.82	5.65	0	0	0
08/12/2016	5.80	544,030	5.80	5.84	5.65	0	0	0
07/12/2016	5.80	887,650	5.80	5.83	5.65	200	0	0.0
06/12/2016	5.80	511,240	5.80	5.84	5.72	100	1,500	-0.0
05/12/2016	5.80	650,580	5.80	5.87	5.65	100	0	0.0
02/12/2016	5.80	760,740	5.80	5.86	5.68	0	0	0
01/12/2016	5.80	688,230	5.61	5.82	5.50	0	0	0
30/11/2016	5.61	861,460	5.57	5.88	5.42	0	0	0
29/11/2016	5.57	809,070	5.35	5.61	5.34	0	0	0
28/11/2016	5.35	225,520	5.52	5.53	5.35	50	0	0.0
25/11/2016	5.52	391,270	5.58	5.61	5.49	0	0	0
24/11/2016	5.58	524,590	5.63	5.70	5.50	0	0	0
23/11/2016	5.63	347,240	5.65	5.68	5.58	0	0	0
22/11/2016	5.65	126,990	5.57	5.79	5.57	0	0	0

Page:
<<
19
20
21

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.06	-1.91%	854,700	0	0	3.06 3.14 3.06
2 tháng (2024-09-23)	-0.21	-6.38%	2,489,300	0	0	3.06 3.31 3.06
3 tháng (2024-08-26)	-0.18	-5.52%	3,634,100	0	0	3.06 3.31 3.06
6 tháng (2024-05-27)	-0.91	-22.81%	12,232,500	0	0	3.06 4.02 3.06
12 tháng (2023-11-28)	-0.99	-24.32%	35,443,800	-6,400	-0.0	3.06 4.53 3.06
24 tháng (2022-12-05)	-1.42	-31.56%	311,443,300	-107,300	-0.6	3.06 5.50 3.06
36 tháng (2021-12-08)	-7.02	-69.50%	508,690,200	-122,635	-4.3	2.88 14.75 3.06
60 tháng (2019-12-19)	-7.22	-70.10%	996,756,100	-422,455	-1.1	2.88 18.05 3.06

CTCP Tập đoàn Khách sạn Đông Á (dah)

THỐNG KÊ GIAO DỊCH