CTCP Tập đoàn Khách sạn Đông Á (dah)

3.96
-0.02
(-0.50%)
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
(2024-04-16) 		0.12 3.10% 2,545,200 0 0
3.84
4
3.98
2 tháng
(2024-03-18) 		-0.22 -5.23% 6,608,100 0 0
3.84
4.21
3.98
3 tháng
(2024-02-16) 		-0.34 -7.85% 11,426,700 0 0
3.84
4.39
3.98
6 tháng
(2023-11-20) 		-0.09 -2.21% 23,908,500 -106,400 -0.4
3.84
4.53
3.98
12 tháng
(2023-05-22) 		-0.15 -3.62% 210,602,000 -106,400 -0.4
3.69
5.50
3.98
24 tháng
(2022-05-27) 		-5.23 -56.72% 336,425,400 -114,435 -4.2
2.88
9.35
3.98
36 tháng
(2021-06-01) 		-5.31 -57.10% 643,169,900 -215,135 -5.3
2.88
14.75
3.98
60 tháng
(2019-06-12) 		-4.46 -52.78% 1,063,977,120 -849,055 -6.4
2.88
18.05
3.98
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
3.98
-0.01
 100,800 3.99 4 3.96 0 0 0
#2 15/05/2024
3.99
0
 134,100 3.97 4 3.95 0 0 0
#3 14/05/2024
3.99
0.02
 157,700 3.97 4 3.97 0 0 0
#4 13/05/2024
3.97
0.02
 166,600 3.98 3.98 3.94 0 0 0
#5 10/05/2024
3.95
-0.01
 106,900 3.97 3.97 3.89 0 0 0
#6 09/05/2024
3.96
0.01
 117,800 4 4 3.90 0 0 0
#7 08/05/2024
3.95
-0.05
 184,900 3.94 4 3.90 0 0 0
#8 07/05/2024
4
0
 129,000 4 4.03 3.94 0 0 0
#9 06/05/2024
4
0.05
 225,700 3.98 4.01 3.95 0 0 0
#10 03/05/2024
3.95
-0.03
 98,700 3.99 4 3.95 0 0 0
#11 02/05/2024
3.98
0.09
 44,100 3.96 4 3.92 0 0 0
#12 26/04/2024
3.89
0
 64,900 3.99 3.99 3.87 0 0 0
#13 25/04/2024
3.89
-0.09
 68,900 3.97 4.04 3.89 0 0 0
#14 24/04/2024
3.98
0.02
 22,700 3.96 4.07 3.93 0 0 0
#15 23/04/2024
3.96
0.11
 241,900 3.98 4.10 3.89 0 0 0
#16 22/04/2024
3.85
0.01
 80,400 3.84 3.98 3.83 0 0 0
#17 19/04/2024
3.84
-0.05
 229,700 3.85 3.90 3.82 0 0 0
#18 17/04/2024
3.89
0.02
 173,200 3.82 3.94 3.82 0 0 0
#19 16/04/2024
3.87
-0.03
 298,000 3.82 3.94 3.64 0 0 0
#20 15/04/2024
3.90
-0.16
 143,200 4.06 4.08 3.90 0 0 0
#21 12/04/2024
4.06
-0.01
 52,700 4.07 4.09 4.04 0 0 0
#22 11/04/2024
4.07
-0.02
 125,900 4.08 4.08 4.03 0 0 0
#23 10/04/2024
4.09
-0.01
 150,700 4.11 4.12 4.06 0 0 0
#24 09/04/2024
4.10
-0.02
 217,400 4.10 4.12 4.07 0 0 0
#25 08/04/2024
4.12
-0.01
 129,600 4.14 4.15 4.11 0 0 0
#26 05/04/2024
4.13
-0.02
 218,200 4.14 4.14 4.11 0 0 0
#27 04/04/2024
4.15
-0.01
 117,500 4.17 4.17 4.12 0 0 0
#28 03/04/2024
4.16
-0.02
 226,600 4.15 4.20 4.15 0 0 0
#29 02/04/2024
4.18
0.03
 355,000 4.18 4.19 4.12 0 0 0
#30 01/04/2024
4.15
0.02
 229,100 4.13 4.19 4.12 0 0 0
#31 29/03/2024
4.13
0
 165,600 4.14 4.15 4.10 0 0 0
#32 28/03/2024
4.13
-0.01
 201,900 4.12 4.16 4.12 0 0 0
#33 27/03/2024
4.14
-0.03
 225,900 4.16 4.17 4.14 0 0 0
#34 26/03/2024
4.17
0.01
 123,000 4.16 4.18 4.13 0 0 0
#35 25/03/2024
4.16
0.01
 219,200 4.15 4.19 4.14 0 0 0
#36 22/03/2024
4.15
-0.01
 136,300 4.16 4.18 4.13 0 0 0
#37 21/03/2024
4.16
0.05
 197,100 4.11 4.22 4.12 0 0 0
#38 20/03/2024
4.11
-0.04
 247,200 4.15 4.20 4.11 0 0 0
#39 19/03/2024
4.15
-0.06
 269,000 4.21 4.21 4.15 0 0 0
#40 18/03/2024
4.21
-0.02
 311,800 4.23 4.23 4.13 0 0 0
#41 15/03/2024
4.23
-0.01
 222,100 4.24 4.25 4.20 0 0 0
#42 14/03/2024
4.24
0.01
 320,700 4.23 4.25 4.19 0 0 0
#43 13/03/2024
4.23
0.01
 192,300 4.22 4.23 4.18 0 0 0
#44 12/03/2024
4.22
0.02
 156,800 4.20 4.22 4.19 0 0 0
#45 11/03/2024
4.20
-0.03
 132,600 4.23 4.25 4.20 0 0 0
#46 08/03/2024
4.23
-0.04
 374,800 4.27 4.30 4.16 0 0 0
#47 07/03/2024
4.27
0
 239,400 4.27 4.30 4.25 0 0 0
#48 06/03/2024
4.27
-0.08
 320,200 4.35 4.36 4.27 0 0 0
#49 05/03/2024
4.35
-0.01
 127,200 4.36 4.38 4.30 0 0 0
#50 04/03/2024
4.36
-0.01
 214,400 4.37 4.40 4.34 0 0 0
#51 01/03/2024
4.37
0.01
 320,900 4.36 4.40 4.32 0 0 0
#52 29/02/2024
4.36
0.01
 201,900 4.35 4.37 4.32 0 0 0
#53 28/02/2024
4.35
0.05
 457,100 4.30 4.36 4.29 0 0 0
#54 27/02/2024
4.30
0.02
 112,300 4.28 4.31 4.27 0 0 0
#55 26/02/2024
4.28
0.01
 240,300 4.27 4.30 4.21 0 0 0
#56 23/02/2024
4.27
-0.11
 187,200 4.38 4.44 4.25 0 0 0
#57 22/02/2024
4.38
-0.01
 213,100 4.39 4.47 4.36 0 0 0
#58 21/02/2024
4.39
0.12
 285,500 4.27 4.50 4.26 0 0 0
#59 20/02/2024
4.27
-0.06
 312,700 4.33 4.33 4.25 0 0 0
#60 19/02/2024
4.33
0
 62,800 4.33 4.36 4.27 0 0 0
#61 16/02/2024
4.33
0.08
 124,300 4.25 4.36 4.24 0 0 0
#62 15/02/2024
4.25
0.08
 102,500 4.17 4.31 4.19 0 0 0
#63 07/02/2024
4.17
0
 116,100 4.17 4.18 4.14 0 0 0
#64 06/02/2024
4.17
0
 67,300 4.17 4.20 4.17 0 0 0
#65 05/02/2024
4.17
0.01
 174,800 4.16 4.18 4.16 0 0 0
#66 02/02/2024
4.16
-0.01
 141,800 4.17 4.19 4.16 0 0 0
#67 01/02/2024
4.17
0.01
 65,000 4.16 4.19 4.14 0 0 0
#68 31/01/2024
4.16
-0.04
 78,300 4.20 4.30 4.16 0 0 0
#69 30/01/2024
4.20
0.03
 114,600 4.17 4.30 4.16 0 6,400 -0.0
#70 29/01/2024
4.17
-0.07
 172,400 4.24 4.24 4.13 0 0 0
#71 26/01/2024
4.24
-0.01
 241,900 4.25 4.29 4.19 0 0 0
#72 25/01/2024
4.25
-0.03
 173,400 4.28 4.28 4.19 0 0 0
#73 24/01/2024
4.28
-0.02
 59,100 4.30 4.34 4.28 0 0 0
#74 23/01/2024
4.30
-0.01
 71,000 4.31 4.36 4.28 0 0 0
#75 22/01/2024
4.31
-0.05
 83,700 4.36 4.39 4.30 0 0 0
#76 19/01/2024
4.36
0.04
 111,400 4.32 4.39 4.34 0 0 0
#77 18/01/2024
4.32
-0.01
 63,100 4.33 4.39 4.31 0 0 0
#78 17/01/2024
4.33
0.01
 75,500 4.32 4.39 4.30 0 0 0
#79 16/01/2024
4.32
0
 131,200 4.32 4.38 4.26 0 0 0
#80 15/01/2024
4.32
-0.02
 46,800 4.34 4.44 4.32 0 0 0
#81 12/01/2024
4.34
-0.06
 338,400 4.40 4.41 4.34 0 0 0
#82 11/01/2024
4.40
0
 210,600 4.40 4.44 4.38 0 0 0
#83 10/01/2024
4.40
-0.01
 175,600 4.41 4.47 4.38 0 0 0
#84 09/01/2024
4.41
-0.04
 118,500 4.45 4.46 4.39 0 0 0
#85 08/01/2024
4.45
-0.04
 115,700 4.49 4.56 4.40 0 0 0
#86 05/01/2024
4.49
-0.03
 177,800 4.52 4.58 4.43 0 0 0
#87 04/01/2024
4.52
0.06
 493,400 4.46 4.66 4.46 0 0 0
#88 03/01/2024
4.46
0.10
 896,800 4.36 4.64 4.20 0 0 0
#89 02/01/2024
4.36
-0.04
 142,400 4.40 4.43 4.36 0 0 0
#90 29/12/2023
4.40
-0.09
 99,700 4.49 4.51 4.40 0 0 0
#91 28/12/2023
4.49
0.13
 318,200 4.36 4.60 4.34 0 0 0
#92 27/12/2023
4.36
0
 86,800 4.36 4.39 4.33 0 0 0
#93 26/12/2023
4.36
0.01
 112,600 4.35 4.38 4.31 0 0 0
#94 25/12/2023
4.35
0
 74,900 4.35 4.39 4.34 0 0 0
#95 22/12/2023
4.35
-0.02
 164,500 4.37 4.39 4.32 0 0 0
#96 21/12/2023
4.37
0.01
 134,800 4.36 4.38 4.30 0 0 0
#97 20/12/2023
4.36
0.07
 135,400 4.29 4.38 4.28 0 0 0
#98 19/12/2023
4.29
-0.05
 153,800 4.34 4.34 4.22 0 0 0
#99 18/12/2023
4.34
0.02
 94,600 4.32 4.40 4.25 0 0 0
#100 15/12/2023
4.32
-0.04
 142,300 4.36 4.41 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |