CTCP Khách sạn và Dịch vụ OCH (och)

6.20
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
(2025-12-29) 		0.20 3.33% 722,100 -6,000 -0.0
5.60
6.70
6.20
2 tháng
(2025-12-01) 		-0.20 -3.13% 1,447,000 -8,800 -0.1
5.60
6.70
6.20
3 tháng
(2025-10-30) 		0.20 3.33% 3,195,400 -19,500 -0.1
5.60
6.70
6.20
6 tháng
(2025-08-01) 		-0.10 -1.59% 6,703,100 -5,800 -0.0
5.60
6.80
6.20
12 tháng
(2025-02-03) 		0.40 6.90% 20,069,116 154,700 1.4
5.10
8.20
6.20
24 tháng
(2024-02-15) 		-0.80 -11.43% 26,446,847 144,500 1.4
5.10
8.20
6.20
36 tháng
(2023-02-13) 		-0.70 -10.14% 49,919,703 162,700 1.5
5.10
9.50
6.20
60 tháng
(2021-02-23) 		-1 -13.89% 173,188,452 169,800 1.1
5.10
16.60
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
9.50
 102,100 10 10.30 9.50 2,500 0 0.0
21/01/2022
10
 139,900 10.30 10.70 10 0 0 0
20/01/2022
10.30
 82,800 9.50 10.30 9.50 0 20,000 -0.2
19/01/2022
9.50
 93,300 9.40 10 8.80 0 0 0
18/01/2022
9.40
 265,100 9.90 10 9.10 24,300 0 0.2
17/01/2022
9.90
 392,808 10.70 10.80 9.90 81,400 0 0.8
14/01/2022
10.70
 299,903 10.20 10.80 9.60 0 0 0
13/01/2022
10.20
 425,000 10.90 11.50 10.20 0 200 -0.0
12/01/2022
10.90
 827,801 12.10 12.10 10.90 0 0 0
11/01/2022
12.10
 427,906 12.50 12.50 11.90 0 0 0
10/01/2022
12.50
 754,874 12 13.20 12 0 0 0
07/01/2022
12
 454,533 12.10 12.30 11.80 24,900 0 0.3
06/01/2022
12.10
 875,640 11.30 12.40 11 0 4,000 -0.0
05/01/2022
11.30
 527,250 11.20 11.50 11.10 0 9,200 -0.1
04/01/2022
11.20
 484,200 11.10 11.70 11 0 600 -0.0
31/12/2021
11.10
 849,000 11.60 11.60 10.70 0 0 0
30/12/2021
11.60
 377,600 11.40 11.80 11.30 0 0 0
29/12/2021
11.40
 925,343 11.20 12 11.30 4,000 1,200 0.0
28/12/2021
11.20
 883,437 10.20 11.20 10.20 0 84,600 -0.9
27/12/2021
10.20
 511,800 10.10 10.30 10 0 28,400 -0.3
24/12/2021
10.10
 333,000 9.80 10.20 9.80 1,200 4,700 -0.0
23/12/2021
9.80
 412,700 10 10.10 9.70 2,000 20,400 -0.2
22/12/2021
10
 551,561 9.90 10.40 9.70 27,600 0 0.3
21/12/2021
9.90
 328,500 10.10 10.10 9.80 5,000 0 0.0
20/12/2021
10.10
 532,500 10 10.50 9.90 20,400 0 0.2
17/12/2021
10
 594,800 9.60 10.40 9.60 500 0 0.0
16/12/2021
9.60
 533,480 9.70 9.80 9.50 500 0 0.0
15/12/2021
9.70
 553,900 10.10 10.10 9.60 0 0 0
14/12/2021
10.10
 672,000 10.20 10.60 10 0 300 -0.0
13/12/2021
10.20
 1,032,829 10.70 10.70 9.70 9,000 0 0.1
10/12/2021
10.70
 716,000 10.50 11.50 10.50 0 0 0
09/12/2021
10.50
 521,701 9.60 10.50 10 0 3,000 -0.0
08/12/2021
9.60
 8,258,129 8.80 9.60 8.60 0 50,000 -0.5
07/12/2021
8.80
 396,200 8.80 9.40 8.70 0 0 0
06/12/2021
8.80
 192,500 9.50 9.60 8.60 0 0 0
03/12/2021
9.50
 306,419 9.80 9.90 9.50 10,500 0 0.1
02/12/2021
9.80
 281,600 9.70 10.20 9.70 0 0 0
01/12/2021
9.70
 278,340 9.70 9.80 9.50 0 0 0
30/11/2021
9.70
 335,019 9.90 10.30 9.70 0 0 0
29/11/2021
9.90
 235,442 10.20 10.20 9.40 0 0 0
26/11/2021
10.20
 347,940 9.90 10.80 9.90 0 2,500 -0.0
25/11/2021
9.90
 239,300 9.90 10.40 9.90 0 6,000 -0.1
24/11/2021
9.90
 712,300 9 9.90 9 0 0 0
23/11/2021
9
 418,200 9.40 9.60 8.90 0 0 0
22/11/2021
9.40
 466,579 10.20 10.50 9.30 36,100 0 0.3
19/11/2021
10.20
 595,410 10.70 10.90 10 0 0 0
18/11/2021
10.70
 560,000 10.50 11.10 10.30 300 0 0.0
17/11/2021
10.50
 210,710 10.50 10.50 10.20 2,000 0 0.0
16/11/2021
10.50
 386,700 11.10 11.50 10.30 76,700 0 0.8
15/11/2021
11.10
 920,100 10.10 11.10 9.90 0 37,800 -0.4
12/11/2021
10.10
 340,510 10.10 10.30 10 0 0 0
11/11/2021
10.10
 752,200 9.90 10.30 9.80 0 0 0
10/11/2021
9.90
 305,401 9.90 9.90 9.80 0 4,000 -0.0
09/11/2021
9.90
 318,800 9.90 10.20 9.70 0 0 0
08/11/2021
9.90
 577,296 9.40 10 9.30 0 0 0
05/11/2021
9.40
 394,032 9.50 9.60 9.20 0 0 0
04/11/2021
9.50
 408,520 9.90 9.90 9.30 400 800 -0.0
03/11/2021
9.90
 1,087,942 9.60 10.50 9.60 0 16,400 -0.2
02/11/2021
9.60
 794,596 8.80 9.60 8.80 0 0 0
01/11/2021
8.80
 743,000 8.70 8.90 8.70 0 0 0
29/10/2021
8.70
 501,600 8.50 8.90 8.40 800 0 0.0
28/10/2021
8.50
 219,900 8.60 8.60 8.40 0 1,200 -0.0
27/10/2021
8.60
 190,100 8.50 8.80 8.50 8,900 0 0.1
26/10/2021
8.50
 290,600 8.50 9 8.40 4,000 0 0.0
25/10/2021
8.50
 421,800 8.30 8.70 8.10 3,500 0 0.0
22/10/2021
8.30
 102,800 8.30 8.40 8.10 0 0 0
21/10/2021
8.30
 91,100 8.10 8.30 8.10 1,200 0 0.0
20/10/2021
8.10
 99,300 8 8.20 7.90 0 2,700 -0.0
19/10/2021
8
 72,100 8 8 7.90 0 0 0
18/10/2021
8
 57,600 8.10 8.10 7.90 0 0 0
15/10/2021
8.10
 57,500 8.30 8.30 8.10 0 0 0
14/10/2021
8.30
 28,500 8.30 8.30 8.10 0 0 0
13/10/2021
8.30
 415,800 7.90 8.50 8 10,000 0 0.1
12/10/2021
7.90
 77,000 7.90 8 7.90 0 100 -0.0
11/10/2021
7.90
 94,700 8.10 8.20 7.90 0 0 0
08/10/2021
8.10
 64,400 8.10 8.20 8.10 0 400 -0.0
07/10/2021
8.10
 75,100 7.90 8.10 7.80 200 1,000 -0.0
06/10/2021
7.90
 80,200 7.90 8 7.80 0 0 0
05/10/2021
7.90
 101,500 8 8 7.80 400 10,500 -0.1
04/10/2021
8
 67,300 8.10 8.10 8 1,000 1,500 -0.0
01/10/2021
8.10
 45,481 8.20 8.20 8 3,400 0 0.0
30/09/2021
8.20
 83,200 8.30 8.40 8.10 5,200 0 0.0
29/09/2021
8.30
 96,900 7.90 8.30 7.90 0 0 0
28/09/2021
7.90
 133,413 7.80 8 7.40 12,200 0 0.1
27/09/2021
7.80
 548,400 8.50 8.80 7.70 12,900 0 0.1
24/09/2021
8.50
 176,400 8.80 8.80 8.10 0 0 0
23/09/2021
8.80
 330,000 9.20 9.40 8.70 0 0 0
22/09/2021
9.20
 1,027,768 8.40 9.20 8.40 0 0 0
21/09/2021
8.40
 600,900 8.20 8.50 8.10 0 0 0
20/09/2021
8.20
 241,000 8.40 8.60 7.60 0 0 0
17/09/2021
8.40
 197,800 8.50 8.60 8.30 0 0 0
16/09/2021
8.50
 123,000 8.80 8.80 8.50 0 0 0
15/09/2021
8.80
 113,000 8.60 9.30 8.40 0 0 0
14/09/2021
8.60
 705,301 7.90 8.60 7.90 0 0 0
13/09/2021
7.90
 56,600 7.90 8 7.80 25,000 0 0
10/09/2021
7.90
 47,300 7.80 8 7.90 0 0 0
09/09/2021
7.80
 142,401 7.50 7.90 7.30 0 0 0
08/09/2021
7.50
 54,500 7.50 7.70 7.30 0 0 0
07/09/2021
7.50
 38,500 7.90 7.90 7.50 0 0 0
06/09/2021
7.90
 60,200 7.40 8 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |