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)
19/09/2022
6.80
 135,400 7.05 7.06 6.73 0 0 -0.0
16/09/2022
7.05
 66,700 7.20 7.20 7.01 0 0 -0.0
15/09/2022
7.20
 120,600 7.20 7.25 7.10 0 15 -0.0
14/09/2022
7.20
 257,500 7.29 7.29 6.97 0 0 -0.0
13/09/2022
7.29
 173,700 7.28 7.30 7.09 0 0 -0.0
12/09/2022
7.28
 99,200 7.28 7.35 7.15 0 70 -0.0
09/09/2022
7.28
 273,500 6.85 7.32 6.85 0 0 -0.0
08/09/2022
6.85
 231,200 7.01 7.20 6.70 0 0 -0.0
07/09/2022
7.01
 331,800 7.49 7.49 7.01 0 0 -0.0
06/09/2022
7.49
 189,200 7.54 7.67 7.46 0 0 -0.0
05/09/2022
7.54
 175,500 7.62 7.70 7.54 0 0 -0.0
31/08/2022
7.62
 161,900 7.68 7.69 7.56 0 0 -0.0
30/08/2022
7.68
 124,500 7.80 7.95 7.66 0 0 -0.0
29/08/2022
7.80
 378,800 7.60 7.80 7.45 0 0 -0.0
26/08/2022
7.60
 302,700 7.72 7.77 7.56 0 0 -0.0
25/08/2022
7.72
 262,200 7.66 7.79 7.70 0 0 -0.0
24/08/2022
7.66
 236,800 7.61 7.90 7.63 0 0 -0.0
23/08/2022
7.61
 317,100 7.50 7.70 7.45 0 0 -0.0
22/08/2022
7.50
 252,600 7.70 7.70 7.50 0 0 -0.0
19/08/2022
7.70
 272,100 7.70 7.89 7.68 0 0 -0.0
18/08/2022
7.70
 372,200 7.90 7.90 7.62 0 0 -0.0
17/08/2022
7.90
 418,000 8.04 8.13 7.90 0 0 -0.0
16/08/2022
8.04
 408,100 8.10 8.18 8.04 0 0 -0.0
15/08/2022
8.10
 306,500 8.15 8.35 8.10 0 0 -0.0
12/08/2022
8.15
 382,100 8.26 8.28 8.05 0 0 -0.0
11/08/2022
8.26
 288,500 8.44 8.59 8.20 0 0 -0.0
10/08/2022
8.44
 180,600 8.36 8.44 8.32 0 0 -0.0
09/08/2022
8.36
 596,800 8.22 8.59 8.22 0 0 -0.0
08/08/2022
8.22
 462,200 8.18 8.30 8.17 0 0 -0.0
05/08/2022
8.18
 220,600 8.19 8.20 8.05 0 0 -0.0
04/08/2022
8.19
 352,400 8.19 8.32 8.15 0 0 -0.0
03/08/2022
8.19
 406,100 8.10 8.25 7.80 0 0 -0.0
02/08/2022
8.10
 518,900 8.09 8.30 8.10 0 0 -0.0
01/08/2022
8.09
 624,700 7.57 8.09 7.60 0 0 -0.0
29/07/2022
7.57
 365,900 7.55 7.75 7.53 0 0 -0.0
28/07/2022
7.55
 506,000 7.68 7.99 7.50 0 0 -0.0
27/07/2022
7.68
 422,200 7.68 7.69 7.20 0 0 -0.0
26/07/2022
7.68
 303,000 7.80 7.80 7.64 0 0 -0.0
25/07/2022
7.80
 416,000 7.91 8.16 7.70 0 0 -0.0
22/07/2022
7.91
 849,200 7.40 7.91 7.41 0 0 -0.0
21/07/2022
7.40
 468,900 7.25 7.46 7.20 0 0 -0.0
20/07/2022
7.25
 378,100 7.16 7.35 7.17 0 0 -0.0
19/07/2022
7.16
 165,200 7.25 7.25 7.12 0 0 -0.0
18/07/2022
7.25
 197,600 7.25 7.38 7.22 0 0 -0.0
15/07/2022
7.25
 233,800 7.27 7.33 7.22 0 0 -0.0
14/07/2022
7.27
 184,000 7.27 7.38 7.12 0 0 -0.0
13/07/2022
7.27
 406,700 7.02 7.38 7.05 0 0 -0.0
12/07/2022
7.02
 224,000 6.88 7.08 6.70 0 0 -0.0
11/07/2022
6.88
 204,000 7 7.20 6.80 0 0 -0.0
08/07/2022
7
 197,600 6.94 7.20 6.98 0 0 -0.0
07/07/2022
6.94
 175,200 6.80 7.10 6.70 0 0 -0.0
06/07/2022
6.80
 317,000 7.09 7.10 6.80 0 0 -0.0
05/07/2022
7.09
 343,400 7.09 7.27 7 0 0 -0.0
04/07/2022
7.09
 196,500 6.93 7.20 7 0 0 -0.0
01/07/2022
6.93
 307,800 6.92 7.01 6.60 0 0 -0.0
30/06/2022
6.92
 418,300 6.86 7.28 6.90 0 0 -0.0
29/06/2022
6.86
 267,300 6.97 7 6.60 0 6,000 -0.0
28/06/2022
6.97
 461,700 7 7 6.51 0 0 -0.0
27/06/2022
7
 244,900 6.61 7 6.65 0 0 -0.0
24/06/2022
6.61
 273,300 6.54 6.80 6.54 0 0 -0.0
23/06/2022
6.54
 336,000 6.12 6.54 6.12 0 0 -0.0
22/06/2022
6.12
 428,100 5.73 6.13 5.78 0 0 -0.0
21/06/2022
5.73
 700,100 6.16 6.16 5.73 0 0 -0.0
20/06/2022
6.16
 296,400 6.62 6.62 6.16 0 0 0
17/06/2022
6.62
 469,200 7.10 7.10 6.61 0 1,000 -0.0
16/06/2022
7.10
 444,600 6.81 7.20 7 0 0 0
15/06/2022
6.81
 463,700 7.32 7.60 6.81 0 0 0
14/06/2022
7.32
 637,600 7.86 7.86 7.31 0 0 0
13/06/2022
7.86
 633,200 8.45 8.70 7.86 0 0 0
10/06/2022
8.45
 387,400 8.58 8.69 8.40 0 0 0
09/06/2022
8.58
 201,500 8.52 8.61 8.45 0 0 0
08/06/2022
8.52
 323,600 8.20 8.65 8.20 0 0 0
07/06/2022
8.20
 511,100 8.60 8.60 8 0 0 0
06/06/2022
8.60
 350,200 8.80 8.98 8.60 0 0 0
03/06/2022
8.80
 483,900 9.13 9.13 8.80 0 0 0
02/06/2022
9.13
 466,700 9.29 9.36 8.90 0 0 0
01/06/2022
9.29
 427,600 9.35 9.40 9.07 0 0 0
31/05/2022
9.35
 1,252,500 9.22 9.49 9.15 0 0 0
30/05/2022
9.22
 375,900 9.22 9.39 9.10 0 0 0
27/05/2022
9.22
 713,400 8.87 9.40 8.87 0 0 0
26/05/2022
8.87
 419,300 8.91 9.01 8.80 0 0 0
25/05/2022
8.91
 608,400 8.69 8.99 8.42 0 0 0
24/05/2022
8.69
 293,600 8.77 8.80 8.31 0 0 0
23/05/2022
8.77
 401,100 8.88 9.05 8.42 0 0 0
20/05/2022
8.88
 404,200 8.88 8.99 8.74 0 0 0
19/05/2022
8.88
 303,600 8.90 9 8.50 0 0 0
18/05/2022
8.90
 428,600 8.79 9.20 8.90 0 0 0
17/05/2022
8.79
 598,400 8.22 8.79 8.01 0 0 0
16/05/2022
8.22
 473,900 8.83 9.44 8.22 0 0 0
13/05/2022
8.83
 748,800 9.49 9.70 8.83 0 0 0
12/05/2022
9.49
 711,600 10.20 10.20 9.49 0 0 0
11/05/2022
10.20
 413,100 10 10.35 9.98 0 0 0
10/05/2022
10
 796,400 9.96 10.05 9.27 0 0 0
09/05/2022
9.96
 709,600 10.70 10.70 9.96 0 100 -0.0
06/05/2022
10.70
 571,800 11.45 11.45 10.70 0 0 0
05/05/2022
11.45
 902,100 11.75 11.85 10.95 0 100 -0.0
04/05/2022
11.75
 474,400 11.60 11.95 11.55 0 0 0
29/04/2022
11.60
 604,500 11.60 11.85 11.20 0 0 0
28/04/2022
11.60
 815,700 11.65 11.95 11.40 0 0 0
27/04/2022
11.65
 730,300 10.90 11.65 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |