Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/11/2018	5.80	126,890	5.80	5.82	5.76	0	0	0
06/11/2018	5.80	128,150	5.80	5.90	5.50	0	0	0
05/11/2018	5.80	9,630	5.80	5.85	5.70	0	0	0
02/11/2018	5.80	34,780	5.78	5.80	5.75	0	0	0
01/11/2018	5.78	116,430	5.83	5.83	5.75	0	0	0
31/10/2018	5.83	118,160	5.81	5.90	5.76	0	0	0
30/10/2018	5.81	153,270	5.90	5.92	5.78	0	0	0
29/10/2018	5.90	110,830	5.90	6	5.80	0	0	0
26/10/2018	5.90	38,260	6	6	5.78	0	20,000	-0.1
25/10/2018: Cổ tức tiền mặt tỉ lệ: 6%
25/10/2018	6	157,450	5.76	6.16	5.80	0	0	0
24/10/2018	5.76	110,310	5.81	5.84	5.76	0	0	0
23/10/2018	5.81	154,290	5.80	5.88	5.71	0	15,590	-0.1
22/10/2018	5.80	76,260	5.80	5.84	5.40	0	0	0
19/10/2018	5.80	29,200	5.79	5.80	5.74	0	0	0
18/10/2018	5.79	22,730	5.78	5.80	5.73	0	0	0
17/10/2018	5.78	22,210	5.76	5.80	5.74	0	0	0
16/10/2018	5.76	111,700	5.80	5.89	5.76	0	0	0
15/10/2018	5.80	69,510	5.81	5.90	5.79	0	0	0
12/10/2018	5.81	41,800	5.75	5.89	5.74	0	0	0
11/10/2018	5.75	43,790	5.78	5.87	5.75	0	210	-0.0
10/10/2018	5.78	27,640	5.80	5.89	5.76	0	0	0
09/10/2018	5.80	95,790	5.82	5.83	5.76	0	0	0
08/10/2018	5.82	71,730	5.76	5.85	5.75	0	0	0
05/10/2018	5.76	4,960	5.81	5.82	5.75	0	0	0
04/10/2018	5.81	194,240	5.77	5.84	5.74	0	0	0
03/10/2018	5.77	246,180	5.77	5.77	5.73	0	0	0
02/10/2018	5.77	77,320	5.79	5.80	5.73	0	0	0
01/10/2018	5.79	135,430	5.78	5.79	5.70	0	0	0
28/09/2018	5.78	119,710	5.75	5.80	5.67	0	300	-0.0
27/09/2018	5.75	82,000	5.73	5.75	5.70	0	0	0
26/09/2018	5.73	254,390	5.78	5.80	5.38	0	0	0
25/09/2018	5.78	109,020	5.68	5.78	5.64	0	0	0
24/09/2018	5.68	478,120	5.73	5.75	5.66	0	0	0
21/09/2018	5.73	122,820	5.75	5.76	5.69	0	0	0
20/09/2018	5.75	119,210	5.78	5.87	5.71	0	1,000	-0.0
19/09/2018	5.78	333,980	5.75	5.82	5.67	0	400	-0.0
18/09/2018	5.75	49,810	5.71	5.78	5.63	0	0	0
17/09/2018	5.71	96,340	5.69	5.79	5.64	0	0	0
14/09/2018	5.69	48,740	5.71	5.89	5.63	0	0	0
13/09/2018	5.71	19,500	5.68	5.71	5.64	0	10	-0
12/09/2018	5.68	11,120	5.76	5.80	5.68	0	0	0
11/09/2018	5.76	604,610	5.76	5.77	5.66	0	0	0
10/09/2018	5.76	130,320	5.52	5.79	5.49	0	0	0
07/09/2018	5.52	167,100	5.46	5.58	5.42	0	0	0
06/09/2018	5.46	188,650	5.45	5.51	5.42	0	0	0
05/09/2018	5.45	129,360	5.40	5.46	5.40	0	0	0
04/09/2018	5.40	96,170	5.52	5.52	5.37	0	0	0
31/08/2018	5.52	171,270	5.43	5.54	5.43	22,590	0	0.1
30/08/2018	5.43	168,380	5.43	5.49	5.40	0	0	0
29/08/2018	5.43	246,620	5.43	5.43	5.40	0	0	0
28/08/2018	5.43	300,490	5.44	5.46	5.40	0	0	0
27/08/2018	5.44	524,900	5.42	5.45	5.39	0	0	0
24/08/2018	5.42	1,880,310	5.41	5.46	5.40	0	0	0
23/08/2018	5.41	140,720	5.45	5.48	5.34	0	0	0
22/08/2018	5.45	135,480	5.44	5.48	5.39	0	0	0
21/08/2018	5.44	317,780	5.42	5.48	5.26	0	0	0
20/08/2018	5.42	154,190	5.57	5.57	5.37	210	0	0.0
17/08/2018	5.57	1,446,900	5.39	5.70	5.42	0	0	0
16/08/2018	5.39	143,640	5.42	5.46	5.39	0	0	0
15/08/2018	5.42	2,046,720	5.43	5.43	5.39	0	0	0
14/08/2018	5.43	73,100	5.42	5.44	5.39	0	0	0
13/08/2018	5.42	108,330	5.41	5.42	5.36	0	0	0
10/08/2018	5.41	118,720	5.41	5.42	5.38	0	0	0
09/08/2018	5.41	130,600	5.42	5.43	5.37	0	0	0
08/08/2018	5.42	102,020	5.41	5.44	5.35	0	0	0
07/08/2018	5.41	252,070	5.39	5.44	5.35	0	0	0
06/08/2018	5.39	216,290	5.48	5.48	5.37	0	0	0
03/08/2018	5.48	203,790	5.42	5.48	5.37	0	0	0
02/08/2018	5.42	344,030	5.36	5.42	5.30	0	0	0
01/08/2018	5.36	602,580	5.43	5.43	5.28	0	0	0
31/07/2018	5.43	152,500	5.62	5.62	5.43	0	0	0
30/07/2018	5.62	783,540	5.79	5.90	5.62	5,000	0	0.0
27/07/2018	5.79	1,810,100	5.47	5.85	5.43	0	3,500	-0.0
26/07/2018	5.47	195,770	5.43	5.47	5.42	0	1,400	-0.0
25/07/2018	5.43	277,050	5.41	5.45	5.36	0	0	0
24/07/2018	5.41	490,470	5.38	5.43	5.33	0	500	-0.0
23/07/2018	5.38	373,540	5.43	5.43	5.30	0	0	0
20/07/2018	5.43	576,680	5.43	5.48	5.39	0	0	0
19/07/2018	5.43	261,040	5.34	5.48	5.33	10,000	0	0.1
18/07/2018	5.34	142,930	5.39	5.40	5.25	0	0	0
17/07/2018	5.39	315,370	5.43	5.48	5.35	0	0	0
16/07/2018	5.43	530,260	5.33	5.46	5.24	0	20,010	-0.1
13/07/2018	5.33	335,740	5.38	5.42	5.30	0	0	0
12/07/2018	5.38	779,900	5.43	5.62	5.38	0	0	0
11/07/2018	5.43	405,890	5.40	5.52	5.22	0	20,000	-0.1
10/07/2018	5.40	262,610	5.66	5.67	5.40	0	5,090	-0.0
09/07/2018	5.66	1,096,520	5.61	5.89	5.42	500	17,850	-0.1
06/07/2018	5.61	1,757,370	5.24	5.61	5.18	20,010	0	0.1
05/07/2018	5.24	266,530	5.07	5.31	4.99	90	0	0.0
04/07/2018	5.07	412,100	5.05	5.25	4.94	450	0	0.0
03/07/2018	5.05	528,480	4.74	5.06	4.74	0	0	0
02/07/2018	4.74	192,260	4.74	4.75	4.72	0	2,000	-0.0
29/06/2018	4.74	86,710	4.73	4.74	4.69	0	0	0
28/06/2018	4.73	395,340	4.73	4.75	4.72	0	0	0
27/06/2018	4.73	160,430	4.73	4.76	4.71	0	0	0
26/06/2018	4.73	235,220	4.73	4.75	4.72	0	930	-0.0
25/06/2018	4.73	439,240	4.75	4.75	4.72	0	0	0
22/06/2018	4.75	157,880	4.75	4.77	4.71	0	0	0
21/06/2018	4.75	186,170	4.75	4.78	4.71	0	0	0
20/06/2018	4.75	182,820	4.74	4.75	4.66	0	0	0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-09)	-0.10	-3.13%	943,500	0	0	3.06 3.20 3.10
2 tháng (2024-09-09)	-0.15	-4.62%	2,776,800	0	0	3.06 3.31 3.10
3 tháng (2024-08-12)	-0.20	-6.06%	4,174,700	0	0	3.06 3.40 3.10
6 tháng (2024-05-13)	-0.87	-21.91%	13,540,600	-5	-0.0	3.06 4.07 3.10
12 tháng (2023-11-14)	-0.96	-23.65%	38,487,000	-106,405	-0.4	3.06 4.53 3.10
24 tháng (2022-11-21)	-0.32	-9.36%	313,991,700	-107,305	-0.6	3.06 5.50 3.10
36 tháng (2021-11-24)	-7.35	-70.33%	519,916,700	-122,740	-4.3	2.88 14.75 3.10
60 tháng (2019-12-05)	-6.64	-68.17%	1,019,681,320	-235,990	0.7	2.88 18.05 3.10

CTCP Tập đoàn Khách sạn Đông Á (dah)

THỐNG KÊ GIAO DỊCH