CTCP Khách sạn và Dịch vụ OCH (och)

6.60
0.20
(3.12%)
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
(2026-06-29) 		-1.10 -14.67% 939,500 0 0
6.40
7.90
6.60
2 tháng
(2026-06-01) 		-1.90 -22.89% 4,792,300 -1,900 0
6.40
8.30
6.60
3 tháng
(2026-05-04) 		0.80 14.29% 9,683,800 -8,000 0
5.50
9.60
6.60
6 tháng
(2026-01-30) 		0.20 3.23% 12,233,500 -7,000 -0.0
5.40
9.60
6.60
12 tháng
(2025-08-04) 		0 0% 18,938,500 -12,800 -0.0
5.40
9.60
6.60
24 tháng
(2024-08-08) 		0.70 12.28% 34,609,828 146,900 1.4
5.10
9.60
6.60
36 tháng
(2023-08-14) 		-3 -31.91% 45,146,187 144,200 1.4
5.10
9.60
6.60
60 tháng
(2021-08-24) 		-0.70 -9.86% 170,310,130 147,800 0.9
5.10
16.60
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
11.40
 703,000 10.40 11.40 9.90 0 100 -0.0
25/04/2022
10.40
 646,200 10.10 11.10 10 0 700 -0.0
22/04/2022
10.10
 456,100 9.20 10.10 9.20 0 1,900 -0.0
21/04/2022
9.20
 716,400 9.90 9.90 9 0 4,200 -0.0
20/04/2022
9.90
 1,212,746 10.90 10.90 9.90 85,200 0 0.8
19/04/2022
10.90
 714,500 12.10 12.70 10.90 0 0 0
18/04/2022
12.10
 422,000 13.20 13.50 12 8,200 3,200 0.1
15/04/2022
13.20
 298,900 13.60 13.60 13.20 0 0 0
14/04/2022
13.60
 177,500 13.60 14 13.50 0 0 0
13/04/2022
13.60
 350,825 13.70 14.10 13 0 0 0
12/04/2022
13.70
 469,419 13.80 14.60 13.60 5,000 1,200 0.1
08/04/2022
13.80
 472,400 14.40 14.40 13.80 0 300 -0.0
07/04/2022
14.40
 574,611 14.90 15 14.10 5,000 0 0.1
06/04/2022
14.90
 886,300 15.90 15.90 14.90 0 0 0
05/04/2022
15.90
 374,825 15.20 15.90 15 0 1,000 -0.0
04/04/2022
15.20
 899,626 15.50 15.70 14.90 200 0 0.0
01/04/2022
15.50
 393,818 15.30 16 14.80 0 0 0
31/03/2022
15.30
 373,400 15.60 16 15.30 0 0 0
30/03/2022
15.60
 974,440 16.60 16.70 15.20 0 500 -0.0
29/03/2022
16.60
 1,122,151 16.10 17 15.90 0 0 0
28/03/2022
16.10
 1,211,623 15.90 16.40 15.60 0 0 0
25/03/2022
15.90
 629,995 15.90 16.50 15.50 0 0 0
24/03/2022
15.90
 680,601 15.20 16.60 15 0 0 0
23/03/2022
15.20
 984,500 15.70 16 15.20 0 0 0
22/03/2022
15.70
 919,900 16.20 16.20 15.60 100 500 -0.0
21/03/2022
16.20
 926,800 16.50 16.70 15.70 100 100 -0
18/03/2022
16.50
 1,060,600 16.40 17.10 16.30 0 200 -0.0
17/03/2022
16.40
 1,286,057 16.20 17.30 16.30 800 0 0.0
16/03/2022
16.20
 707,061 15.20 16.30 15 0 0 0
15/03/2022
15.20
 496,300 15.30 15.60 14.90 300 0 0.0
14/03/2022
15.30
 836,600 14.90 15.40 14.30 0 0 0
11/03/2022
14.90
 894,451 15.20 15.50 14.20 0 0 0
10/03/2022
15.20
 638,920 14.80 15.60 14.80 6,000 0 0.1
09/03/2022
14.80
 1,490,200 15.80 15.80 14.40 1,500 0 0.0
08/03/2022
15.80
 1,939,080 14.40 15.80 14.10 0 0 0
07/03/2022
14.40
 1,279,256 13.80 15.10 14.10 0 0 0
04/03/2022
13.80
 1,241,785 12.60 13.80 12.60 0 2,000 -0.0
03/03/2022
12.60
 469,420 12.70 13 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |