CTCP Tập đoàn Khách sạn Đông Á (dah)

3.13
-0.02
(-0.63%)
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)
26/04/2018
4.46
 336,850 4.46 4.46 4.37 0 0 0
24/04/2018
4.46
 101,060 4.44 4.52 4.37 0 0 0
23/04/2018
4.44
 237,840 4.53 4.53 4.37 0 0 0
20/04/2018
4.53
 92,760 4.39 4.53 4.30 0 0 0
19/04/2018
4.39
 81,580 4.43 4.57 4.39 0 0 0
18/04/2018
4.43
 57,850 4.46 4.53 4.36 6,350 0 0.0
17/04/2018
4.46
 90,610 4.53 4.62 4.44 300 0 0.0
16/04/2018
4.53
 167,670 4.53 4.53 4.44 0 10,500 -0.1
13/04/2018
4.53
 254,730 4.53 4.75 4.44 0 0 0
12/04/2018
4.53
 1,574,000 4.75 5.02 4.53 20,000 5,410 0.1
11/04/2018
4.75
 580,120 4.44 4.75 4.53 0 2,500 -0.0
10/04/2018
4.44
 729,580 4.30 4.60 4.44 0 141,480 -0.7
09/04/2018
4.30
 437,720 4.18 4.47 4.30 0 500 -0.0
06/04/2018
4.18
 232,520 4.13 4.35 4.17 0 0 0
05/04/2018
4.13
 174,130 4.06 4.17 4.07 0 0 0
04/04/2018
4.06
 128,710 4.06 4.12 3.98 0 0 0
03/04/2018
4.06
 62,770 4.07 4.08 3.96 0 0 0
02/04/2018
4.07
 18,330 4.07 4.07 3.90 0 0 0
30/03/2018
4.07
 41,220 4.08 4.08 3.95 0 0 0
29/03/2018
4.08
 93,470 4.04 4.08 3.94 0 0 0
28/03/2018
4.04
 129,680 4.01 4.04 3.94 0 0 0
27/03/2018
4.01
 68,030 4.07 4.15 4.01 0 0 0
26/03/2018
4.07
 2,267,790 4.03 4.19 4.03 10 0 0
23/03/2018
4.03
 42,330 4.08 4.08 3.90 2,090 0 0.0
22/03/2018
4.08
 23,930 4.08 4.08 3.98 0 0 0
21/03/2018
4.08
 66,610 4.10 4.10 3.98 6,300 0 0.0
20/03/2018
4.10
 120,080 4.08 4.10 3.98 0 0 0
19/03/2018
4.08
 107,250 4.16 4.16 3.98 0 0 0
16/03/2018
4.16
 742,190 4.09 4.16 3.81 13,550 330,000 -1.4
15/03/2018
4.09
 125,150 4.12 4.12 4.03 0 0 0
14/03/2018
4.12
 60,140 4.15 4.15 4.00 0 0 0
13/03/2018
4.15
 157,620 4.16 4.16 4.03 0 0 0
12/03/2018
4.16
 127,450 4.17 4.17 4.02 0 0 0
09/03/2018
4.17
 139,210 4.07 4.21 4.01 0 0 0
08/03/2018
4.07
 6,120 4.08 4.08 4.03 0 0 0
07/03/2018
4.08
 15,650 4.08 4.09 4.02 0 12,000 -0.1
06/03/2018
4.08
 5,540 4.10 4.14 4.05 0 0 0
05/03/2018
4.10
 29,380 4.08 4.10 4.03 0 0 0
02/03/2018
4.08
 6,260 4.11 4.11 4.01 0 0 0
01/03/2018
4.11
 55,270 4.15 4.15 3.98 9,050 0 0.0
28/02/2018
4.15
 38,620 4.20 4.20 4.07 0 0 0
27/02/2018
4.20
 69,650 4.20 4.20 3.98 1,130 0 0.0
26/02/2018
4.20
 56,490 4.20 4.20 4.06 5,000 0 0.0
23/02/2018
4.20
 92,730 4.21 4.21 4.04 17,930 0 0.1
22/02/2018
4.21
 57,980 4.22 4.22 4.08 16,500 0 0.1
21/02/2018
4.22
 79,090 4.08 4.26 4.06 1,000 0 0.0
13/02/2018
4.08
 103,670 4.32 4.34 4.08 1,300 0 0.0
12/02/2018
4.32
 119,070 4.08 4.32 4.03 10,020 0 0.0
09/02/2018
4.08
 1,234,010 4.05 4.08 3.89 0 0 0
08/02/2018
4.05
 129,740 4.08 4.08 3.80 25,800 0 0.1
07/02/2018
4.08
 688,430 4.07 4.08 3.90 0 0 0
06/02/2018
4.07
 334,560 4.08 4.08 3.79 0 0 0
05/02/2018
4.08
 128,760 4.05 4.08 3.89 25,230 0 0.1
02/02/2018
4.05
 206,110 4.35 4.35 4.05 270 0 0.0
01/02/2018
4.35
 57,820 4.15 4.35 3.86 0 0 0
31/01/2018
4.15
 947,520 4.17 4.39 4.12 12,500 1,000 0.1
30/01/2018
4.17
 164,200 4.06 4.17 3.93 25,000 0 0.1
29/01/2018
4.06
 93,380 4.07 4.16 3.92 0 0 0
26/01/2018
4.07
 137,330 3.96 4.07 3.80 35,430 6,000 0.1
25/01/2018
3.96
 281,780 4.25 4.27 3.96 12,500 10,000 0.0
22/01/2018
4.25
 102,900 4.21 4.25 4.03 0 0 0
19/01/2018
4.21
 48,290 4.21 4.26 4.13 7,550 0 0.0
18/01/2018
4.21
 155,390 4.21 4.26 4.08 0 0 0
17/01/2018
4.21
 120,420 4.28 4.28 4.21 3,990 0 0.0
16/01/2018
4.28
 126,630 4.26 4.32 4.24 12,300 0 0.1
15/01/2018
4.26
 160,780 4.35 4.35 4.26 5,000 32,000 -0.1
12/01/2018
4.35
 151,030 4.27 4.38 4.21 0 0 0
11/01/2018
4.27
 49,230 4.28 4.28 4.21 0 0 0
10/01/2018
4.28
 222,230 4.24 4.30 4.16 0 0 0
09/01/2018
4.24
 140,060 4.21 4.25 4.16 0 0 0
08/01/2018
4.21
 45,920 4.24 4.26 4.19 0 0 0
05/01/2018
4.24
 72,810 4.35 4.49 4.21 0 0 0
04/01/2018
4.35
 159,940 4.35 4.35 4.08 15,080 0 0.1
03/01/2018
4.35
 106,430 4.42 4.45 4.31 0 0 0
02/01/2018
4.42
 411,180 4.44 4.61 4.42 0 0 0
29/12/2017
4.44
 1,121,020 4.23 4.52 4.23 0 0 0
28/12/2017
4.23
 67,660 4.28 4.28 4.21 0 0 0
27/12/2017
4.28
 215,810 4.37 4.40 4.25 30,000 0 0.1
26/12/2017
4.37
 137,780 4.35 4.41 4.35 0 0 0
25/12/2017
4.35
 261,570 4.53 4.69 4.31 0 0 0
22/12/2017
4.53
 260,370 4.40 4.70 4.44 0 22,430 -0.1
21/12/2017
4.40
 163,580 4.23 4.52 4.26 5,000 0 0.0
20/12/2017
4.23
 365,730 4.44 4.44 4.21 1,000 0 0.0
19/12/2017
4.44
 197,370 4.44 4.53 4.36 5,000 0 0.0
18/12/2017
4.44
 269,240 4.66 4.71 4.39 5,000 0 0.0
15/12/2017
4.66
 497,260 4.63 4.94 4.66 0 1,300 -0.0
14/12/2017
4.63
 713,300 4.33 4.63 4.33 12,430 0 0.1
13/12/2017
4.33
 350,530 4.07 4.35 4.11 0 0 0
12/12/2017
4.07
 134,180 3.98 4.10 3.97 0 0 0
11/12/2017
3.98
 1,503,560 3.97 4.08 3.89 13,000 0 0.1
08/12/2017
3.97
 164,820 3.95 4.02 3.96 0 0 0
07/12/2017
3.95
 99,570 3.97 4.12 3.93 0 0 0
06/12/2017
3.97
 67,950 3.90 3.98 3.85 0 0 0
05/12/2017
3.90
 83,150 3.91 3.91 3.85 0 10 -0
04/12/2017
3.91
 154,770 3.88 3.98 3.84 17,000 0 0.1
01/12/2017
3.88
 67,080 3.88 3.88 3.84 0 0 0
30/11/2017
3.88
 78,050 3.98 3.98 3.86 0 0 0
29/11/2017
3.98
 47,570 4.03 4.10 3.89 0 0 0
28/11/2017
4.03
 1,767,230 4.04 4.12 4.02 10,020 0 0.0
27/11/2017
4.04
 1,449,360 3.78 4.04 3.77 190,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |