CTCP Khách sạn và Dịch vụ OCH (och)

5.70
0
(0%)
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
(2026-03-30) 		0.30 5.56% 1,210,900 4,900 0.0
5.40
6.10
5.70
2 tháng
(2026-03-02) 		-0.20 -3.39% 1,916,000 1,300 -0.0
5.40
6.10
5.70
3 tháng
(2026-01-29) 		-0.40 -6.56% 2,593,700 1,500 -0.0
5.40
6.20
5.70
6 tháng
(2025-10-31) 		-0.50 -8.06% 5,797,100 -17,500 -0.1
5.40
6.70
5.70
12 tháng
(2025-05-05) 		0.10 1.79% 12,342,400 149,200 0.9
5.40
6.80
5.70
24 tháng
(2024-05-09) 		-0.70 -10.94% 27,326,976 150,800 1.4
5.10
8.20
5.70
36 tháng
(2023-05-15) 		-2.10 -26.92% 49,105,183 164,200 1.5
5.10
9.50
5.70
60 tháng
(2021-05-25) 		-3.30 -36.67% 163,485,869 154,700 0.9
5.10
16.60
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
8
 0 8 8 8 0 0 0
16/09/2022
8
 275,563 8.30 8.50 8 0 0 0
15/09/2022
8.30
 0 8.30 8.30 8.30 0 0 0
14/09/2022
8.30
 0 8.30 8.30 8.30 0 0 0
13/09/2022
8.30
 0 8.30 8.30 8.30 0 0 0
12/09/2022
8.30
 0 8.30 8.30 8.30 0 0 0
09/09/2022
8.30
 584,750 7.70 8.40 8 0 0 0
08/09/2022
7.70
 0 7.70 7.70 7.70 0 0 0
07/09/2022
7.70
 0 7.70 7.70 7.70 0 0 0
06/09/2022
7.70
 0 7.70 7.70 7.70 0 0 0
05/09/2022
7.70
 0 7.70 7.70 7.70 0 0 0
31/08/2022
7.70
 0 7.70 7.70 7.70 0 0 0
30/08/2022
7.70
 0 7.70 7.70 7.70 0 0 0
29/08/2022
7.70
 0 7.70 7.70 7.70 0 0 0
26/08/2022
7.70
 287,758 7.60 7.90 7.20 0 0 0
25/08/2022
7.60
 0 7.60 7.60 7.60 0 0 0
24/08/2022
7.60
 0 7.60 7.60 7.60 0 0 0
23/08/2022
7.60
 0 7.60 7.60 7.60 0 0 0
22/08/2022
7.60
 0 7.60 7.60 7.60 0 0 0
19/08/2022
7.60
 329,600 7.90 7.90 7.60 0 30,700 -0.2
18/08/2022
7.90
 0 7.90 7.90 7.90 0 0 0
17/08/2022
7.90
 0 7.90 7.90 7.90 0 0 0
16/08/2022
7.90
 0 7.90 7.90 7.90 0 0 0
15/08/2022
7.90
 0 7.90 7.90 7.90 0 0 0
12/08/2022
7.90
 326,900 7.80 8.40 7.80 0 5,000 -0.0
11/08/2022
7.80
 0 7.80 7.80 7.80 0 0 0
10/08/2022
7.80
 0 7.80 7.80 7.80 0 0 0
09/08/2022
7.80
 0 7.80 7.80 7.80 0 0 0
08/08/2022
7.80
 0 7.80 7.80 7.80 0 0 0
05/08/2022
7.80
 215,300 7.70 8.20 7.70 0 0 0
04/08/2022
7.70
 0 7.70 7.70 7.70 0 0 0
03/08/2022
7.70
 0 7.70 7.70 7.70 0 0 0
02/08/2022
7.70
 0 7.70 7.70 7.70 0 0 0
01/08/2022
7.70
 0 7.70 7.70 7.70 0 0 0
29/07/2022
7.70
 336,800 8.10 8.60 7.70 0 0 0
28/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
27/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
26/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
25/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
22/07/2022
8.10
 240,120 8.80 9.50 8.10 0 0 0
21/07/2022
8.80
 0 8.80 8.80 8.80 0 0 0
20/07/2022
8.80
 0 8.80 8.80 8.80 0 0 0
19/07/2022
8.80
 0 8.80 8.80 8.80 0 0 0
18/07/2022
8.80
 0 8.80 8.80 8.80 0 0 0
15/07/2022
8.80
 753,175 8 8.80 8.50 0 0 0
14/07/2022
8
 0 8 8 8 0 0 0
13/07/2022
8
 0 8 8 8 0 0 0
12/07/2022
8
 0 8 8 8 0 0 0
11/07/2022
8
 0 8 8 8 0 0 0
08/07/2022
8
 122,160 7.30 8 6.70 0 0 0
07/07/2022
7.30
 0 7.30 7.30 7.30 0 0 0
06/07/2022
7.30
 0 7.30 7.30 7.30 0 0 0
05/07/2022
7.30
 0 7.30 7.30 7.30 0 0 0
04/07/2022
7.30
 0 7.30 7.30 7.30 0 0 0
01/07/2022
7.30
 821,160 8 8 7.20 0 300 -0.0
30/06/2022
8
 0 8 8 8 0 0 0
29/06/2022
8
 0 8 8 8 0 0 0
28/06/2022
8
 0 8 8 8 0 0 0
27/06/2022
8
 0 8 8 8 0 0 0
24/06/2022
8
 738,900 8.80 8.80 8 100 1,000 -0.0
23/06/2022
8.80
 0 8.80 8.80 8.80 0 0 0
22/06/2022
8.80
 0 8.80 8.80 8.80 0 0 0
21/06/2022
8.80
 0 8.80 8.80 8.80 0 0 0
20/06/2022
8.80
 0 8.80 8.80 8.80 0 0 0
17/06/2022
8.80
 182,009 9.70 9.70 8.80 0 0 0
16/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0
15/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0
14/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0
13/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0
10/06/2022
9.70
 1,052,337 10.70 10.70 9.70 5,200 80,000 -0.7
09/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0
08/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0
07/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0
06/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0
03/06/2022
10.70
 211,901 10.40 10.70 10.10 0 0 0
02/06/2022
10.40
 213,900 10.80 11 10.40 0 0 0
01/06/2022
10.80
 208,600 11 11 10.70 0 0 0
31/05/2022
11
 130,115 11.40 11.50 11 0 0 0
30/05/2022
11.40
 209,600 10.70 11.50 10.80 0 0 0
27/05/2022
10.70
 191,800 10.70 10.90 10.50 100 0 0.0
26/05/2022
10.70
 133,115 11 11.10 10.70 0 0 0
25/05/2022
11
 250,906 10.20 11 10.30 0 0 0
24/05/2022
10.20
 296,700 10.50 10.60 9.80 0 0 0
23/05/2022
10.50
 116,024 10.60 11.30 10.40 0 0 0
20/05/2022
10.60
 172,716 10.90 11 10.60 0 0 0
19/05/2022
10.90
 202,610 11.30 11.30 10.20 0 0 0
18/05/2022
11.30
 167,800 11.50 12.10 11.30 0 0 0
17/05/2022
11.50
 207,700 10.50 11.50 10.50 0 0 0
16/05/2022
10.50
 250,600 10.30 11.30 10.40 0 0 0
13/05/2022
10.30
 428,800 11.40 11.70 10.30 0 0 0
12/05/2022
11.40
 249,919 12.60 12.60 11.40 40,000 0 0.5
11/05/2022
12.60
 238,361 12.80 13.70 12.20 0 0 0
10/05/2022
12.80
 240,426 11.80 12.80 10.80 0 0 0
09/05/2022
11.80
 565,400 13.10 13.10 11.80 0 0 0
06/05/2022
13.10
 708,456 12.90 14.10 12.20 0 49,200 -0.7
05/05/2022
12.90
 421,808 13.20 13.90 12.60 0 0 0
04/05/2022
13.20
 597,700 14.30 14.50 13.20 3,000 0 0.0
29/04/2022
14.30
 1,250,785 13.70 15 13.70 2,000 2,000 -0.0
28/04/2022
13.70
 713,500 12.50 13.70 12.90 0 0 0
27/04/2022
12.50
 644,066 11.40 12.50 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |