CTCP Tập đoàn Khách sạn Đông Á (dah)

3.15
0.02
(0.64%)
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
(2024-08-20) 		-0.23 -6.80% 1,443,000 0 0
3.12
3.38
3.13
2 tháng
(2024-07-22) 		-0.47 -12.98% 3,312,700 0 0
3.12
3.65
3.13
3 tháng
(2024-06-21) 		-0.78 -19.85% 5,820,200 0 0
3.12
3.95
3.13
6 tháng
(2024-03-25) 		-1.01 -24.28% 16,260,100 -5 -0.0
3.12
4.18
3.13
12 tháng
(2023-09-25) 		-1.83 -36.75% 51,869,900 -106,405 -0.4
3.12
4.98
3.13
24 tháng
(2022-09-30) 		-3.50 -52.63% 317,942,500 -107,355 -1.5
2.88
6.65
3.13
36 tháng
(2021-10-05) 		-5.77 -64.69% 561,257,800 -123,140 -4.3
2.88
14.75
3.13
60 tháng
(2019-10-16) 		-6.51 -67.39% 1,036,598,540 -143,850 1.6
2.88
18.05
3.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
8.30
 516,000 8.92 8.95 8.30 9,400 6,700 0.0
07/07/2021
8.92
 3,750,700 8.34 8.92 7.76 14,300 17,200 -0.0
06/07/2021
8.34
 275,000 8.96 8.96 8.34 600 0 0.0
05/07/2021
8.96
 396,100 9.63 9.63 8.96 800 0 0
02/07/2021
9.63
 2,237,900 10.35 10.85 9.63 6,400 0 0.1
01/07/2021
10.35
 6,522,500 11.10 11.10 10.35 10,700 10,400 0.0
30/06/2021
11.10
 181,700 11.90 11.90 11.10 0 0 0
29/06/2021
11.90
 408,100 12.70 12.70 11.85 8,500 4,000 0.1
28/06/2021
12.70
 2,415,900 12.80 12.80 11.95 800 12,200 -0.1
25/06/2021
12.80
 2,052,200 12.80 13.65 11.95 2,200 19,000 -0.2
24/06/2021
12.80
 1,405,300 12 12.80 12.40 5,100 1,400 0.0
23/06/2021
12
 2,091,000 11.25 12 11.20 6,100 1,000 0.1
22/06/2021
11.25
 912,700 10.55 11.25 10.55 10,600 1,500 0.1
21/06/2021
10.55
 349,300 10.35 10.60 10.30 7,400 0 0.1
18/06/2021
10.35
 163,100 10.35 10.40 10.20 500 4,800 -0.0
17/06/2021
10.35
 47,200 10.60 10.60 10.20 0 2,400 -0.0
16/06/2021
10.60
 136,900 10.50 11.20 10.10 0 5,600 -0.1
15/06/2021
10.50
 58,400 10.50 10.60 10.10 0 1,400 -0.0
14/06/2021
10.50
 138,000 10.30 10.50 9.63 7,000 4,100 0.0
11/06/2021
10.30
 216,800 10.25 10.50 9.55 5,700 4,900 0.0
10/06/2021
10.25
 468,800 11 11 10.25 300 100 0.0
09/06/2021
11
 697,100 11.40 11.50 10.65 2,500 13,800 -0.1
08/06/2021
11.40
 205,600 11 11.70 10.70 0 8,800 -0.1
07/06/2021
11
 675,400 10.30 11 10.20 2,400 4,500 -0.0
04/06/2021
10.30
 696,000 9.65 10.30 9.60 10,100 2,200 0.1
03/06/2021
9.65
 641,300 9.02 9.65 9.10 6,700 2,100 0.0
02/06/2021
9.02
 71,100 9.30 9.30 9 100 23,000 -0.2
01/06/2021
9.30
 57,600 9.58 9.58 9 100 5,600 -0.1
31/05/2021
9.58
 61,400 9.59 9.59 9 500 4,000 -0.0
28/05/2021
9.59
 197,300 9.39 9.59 8.90 700 3,800 -0.0
27/05/2021
9.39
 193,600 9.16 9.39 8.75 3,400 0 0.0
26/05/2021
9.16
 137,200 9.30 9.34 8.82 8,100 1,400 0.1
25/05/2021
9.30
 161,700 9.33 9.40 9.01 10,100 100 0.1
24/05/2021
9.33
 179,800 9.25 9.50 9.25 8,600 0 0.1
21/05/2021
9.25
 405,500 8.98 9.35 8.70 10,100 3,400 0.1
20/05/2021
8.98
 583,500 8.46 8.98 8.25 2,100 500 0.0
19/05/2021
8.46
 357,600 8.50 8.60 8.40 100 0 0.0
18/05/2021
8.50
 285,500 8.30 8.60 8.20 2,700 1,200 0.0
17/05/2021
8.30
 261,400 8.40 8.45 8.15 0 500 -0.0
14/05/2021
8.40
 123,900 8.40 8.49 8.31 0 4,700 -0.0
13/05/2021
8.40
 133,000 8.35 8.64 8.30 1,200 0 0.0
12/05/2021
8.35
 72,400 8.69 8.69 8.25 400 700 -0.0
11/05/2021
8.69
 596,400 8.26 8.80 8 4,800 7,400 -0.0
10/05/2021
8.26
 362,900 8.70 8.70 8.10 0 6,400 -0.1
07/05/2021
8.70
 723,000 8.50 8.80 8.07 700 9,400 -0.1
06/05/2021
8.50
 742,800 8.30 8.50 8.20 7,400 11,200 -0.0
05/05/2021
8.30
 242,300 8.25 8.50 7.92 9,800 1,400 0.1
04/05/2021
8.25
 1,216,800 8.23 8.25 7.66 9,100 23,100 -0.1
29/04/2021
8.23
 796,900 8.23 8.79 8.15 200 12,900 -0.1
28/04/2021
8.23
 1,323,600 7.70 8.23 7.51 800 8,100 -0.1
27/04/2021
7.70
 368,200 7.88 7.90 7.52 1,100 17,100 -0.1
26/04/2021
7.88
 457,100 8.29 8.50 7.85 0 22,500 -0.2
23/04/2021
8.29
 809,200 7.77 8.31 7.35 21,000 0 0.2
22/04/2021
7.77
 556,400 8.35 8.49 7.77 2,100 1,000 0.0
20/04/2021
8.35
 818,600 8.39 8.65 8.35 22,500 0 0.2
19/04/2021
8.39
 1,108,200 8.56 8.56 8 0 16,200 -0.1
16/04/2021
8.56
 1,203,100 9.17 9.17 8.53 3,300 700 0.0
15/04/2021
9.17
 718,900 8.99 9.45 8.90 12,400 18,600 -0.1
14/04/2021
8.99
 1,778,600 8.41 8.99 8.15 0 7,800 -0.1
13/04/2021
8.41
 1,544,100 8.49 8.99 8.30 500 15,600 -0.1
12/04/2021
8.49
 905,600 7.94 8.49 7.96 0 0 0
09/04/2021
7.94
 1,128,900 7.44 7.95 6.95 8,700 0 0.1
08/04/2021
7.44
 1,593,400 8 8 7.44 2,400 0 0.0
07/04/2021
8
 1,386,300 7.96 8.50 7.80 700 14,500 -0.1
06/04/2021
7.96
 1,892,700 7.45 7.97 7.30 13,700 8,000 0.0
05/04/2021
7.45
 2,757,400 6.97 7.45 6.70 0 24,800 -0.2
02/04/2021
6.97
 1,999,300 6.52 6.97 6.53 10,100 66,400 -0.4
01/04/2021
6.52
 3,019,000 6.10 6.52 6 8,000 25,500 -0.1
31/03/2021
6.10
 1,052,100 6.25 6.25 6 0 67,900 -0.4
30/03/2021
6.25
 1,064,300 6.31 6.60 6.15 12,300 50,900 -0.2
29/03/2021
6.31
 1,254,800 5.90 6.31 6 108,600 18,700 0.6
26/03/2021
5.90
 2,001,600 6.18 6.18 5.75 5,100 91,300 -0.5
25/03/2021
6.18
 1,406,200 6.30 6.45 6.10 2,400 81,900 -0.5
24/03/2021
6.30
 1,869,300 6.28 6.65 6 23,800 47,500 -0.2
23/03/2021
6.28
 3,227,000 5.87 6.28 6 10,800 1,000 0.1
22/03/2021
5.87
 1,013,200 5.49 5.87 5.50 25,900 0 0.1
19/03/2021
5.49
 1,095,900 5.54 5.54 5.30 9,800 18,000 -0.0
18/03/2021
5.54
 1,695,600 5.64 5.75 5.40 0 27,100 -0.2
17/03/2021
5.64
 2,383,400 5.90 6.21 5.60 10,000 70,000 -0.3
16/03/2021
5.90
 2,988,800 5.73 6.13 5.85 1,000 5,300 -0.0
15/03/2021
5.73
 2,242,000 5.36 5.73 5.41 15,800 800 0.1
12/03/2021
5.36
 1,930,000 5.22 5.43 5.23 13,100 6,700 0.0
11/03/2021
5.22
 2,218,700 4.97 5.29 5 1,900 14,200 -0.1
10/03/2021
4.97
 2,819,300 4.65 4.97 4.65 24,700 7,600 0.1
09/03/2021
4.65
 1,343,500 4.47 4.70 4.39 17,100 33,900 -0.1
08/03/2021
4.47
 945,900 4.36 4.48 4.36 11,100 0 0.0
05/03/2021
4.36
 307,400 4.34 4.36 4.26 8,200 2,600 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 4.21 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 4.20 4.20 3.95 1,500 4,200 -0.0
25/02/2021
4.20
 476,000 4.25 4.40 4.15 100 34,300 -0.1
24/02/2021
4.25
 1,352,700 4.15 4.40 4 11,200 700 0.0
23/02/2021
4.15
 1,271,500 3.88 4.15 3.87 20,800 0 0.1
22/02/2021
3.88
 446,400 3.89 3.90 3.82 17,700 1,000 0.1
19/02/2021
3.89
 283,600 3.91 3.91 3.75 18,000 5,900 0.0
18/02/2021
3.91
 479,900 3.91 3.95 3.65 23,000 0 0.1
17/02/2021
3.91
 486,400 3.80 3.94 3.76 51,300 0 0.2
09/02/2021
3.80
 338,200 3.66 3.80 3.66 11,200 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |