CTCP Khách sạn và Dịch vụ OCH (och)

7.30
-0.20
(-2.67%)
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
(2026-05-13) 		1.90 33.93% 7,552,100 -7,300 0
5.50
9.60
7.30
2 tháng
(2026-04-13) 		1.90 33.93% 8,522,000 1,700 0
5.50
9.60
7.30
3 tháng
(2026-03-16) 		1.80 31.58% 9,492,900 -2,300 0.0
5.40
9.60
7.30
6 tháng
(2025-12-15) 		1.30 20.97% 11,571,200 -14,800 -0.1
5.40
9.60
7.30
12 tháng
(2025-06-17) 		1.40 22.95% 19,247,700 139,900 0.9
5.40
9.60
7.30
24 tháng
(2024-06-24) 		1.10 17.19% 33,672,541 147,500 1.4
5.10
9.60
7.30
36 tháng
(2023-06-28) 		-1.20 -13.79% 47,872,061 131,400 1.3
5.10
9.60
7.30
60 tháng
(2021-07-08) 		-0.70 -8.54% 169,346,034 149,500 0.9
5.10
16.60
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2012
13.29
 7,800 12.62 13.35 13.29 0 0 0
01/06/2012
12.62
 59,200 12.55 12.82 12.55 0 0 0
31/05/2012
12.55
 44,000 12.62 12.62 12.49 0 0 0
30/05/2012
12.62
 42,000 12.55 12.75 12.55 0 0 0
29/05/2012
12.55
 48,100 12.62 12.62 12.49 0 0 0
28/05/2012
12.62
 41,600 12.62 12.82 12.62 0 0 0
25/05/2012
12.62
 53,200 12.42 12.75 12.49 0 0 0
24/05/2012
12.42
 45,700 12.55 12.55 12.36 0 0 0
23/05/2012
12.55
 51,000 12.55 12.69 12.49 0 0 0
22/05/2012
12.55
 33,600 12.69 12.75 12.55 0 0 0
21/05/2012
12.69
 65,000 12.55 12.82 12.55 0 0 0
18/05/2012
12.55
 31,000 12.62 12.69 12.49 0 0 0
17/05/2012
12.62
 44,600 12.55 12.82 12.62 0 0 0
16/05/2012
12.55
 39,600 12.49 12.69 12.55 0 0 0
15/05/2012
12.49
 50,400 12.55 12.55 12.36 0 0 0
14/05/2012
12.55
 51,400 12.75 12.89 12.55 0 0 0
11/05/2012
12.75
 57,500 12.82 13.02 12.69 0 0 0
10/05/2012
12.82
 31,000 12.89 13.02 12.82 0 0 0
09/05/2012
12.89
 95,100 12.95 13.22 12.89 0 13,500 -0.3
08/05/2012
12.95
 70,600 13.09 13.15 12.95 0 0 0
07/05/2012
13.09
 51,900 13.09 13.22 13.02 0 0 0
04/05/2012
13.09
 82,000 13.02 13.15 12.95 0 0 0
03/05/2012
13.02
 27,300 12.82 13.62 12.82 0 0 0
02/05/2012
12.82
 66,400 12.95 13.09 12.82 0 0 0
27/04/2012
12.95
 56,300 12.89 13.09 12.89 0 0 0
26/04/2012
12.89
 75,000 13.02 13.15 12.82 0 0 0
25/04/2012
13.02
 69,000 12.95 13.09 12.95 0 0 0
24/04/2012
12.95
 109,200 12.89 13.02 12.75 0 0 0
23/04/2012
12.89
 33,600 13.02 13.09 12.89 0 0 0
20/04/2012
13.02
 85,200 13.09 13.22 13.02 0 0 0
19/04/2012
13.09
 59,700 13.22 13.22 13.02 0 0 0
18/04/2012
13.22
 73,900 13.09 13.22 13.09 0 0 0
17/04/2012
13.09
 77,500 13.15 13.22 12.89 0 0 0
16/04/2012
13.15
 56,500 13.02 13.15 12.55 0 1,500 -0.0
13/04/2012: Cổ tức tiền mặt tỉ lệ: 8%
13/04/2012
13.02
 27,900 12.69 13.09 12.69 0 0 0
12/04/2012
12.69
 65,500 12.62 12.75 12.50 0 0 0
11/04/2012
12.62
 106,200 12.56 12.82 12.50 0 0 0
10/04/2012
12.56
 109,100 12.11 12.56 12.05 0 0 0
09/04/2012
12.11
 147,400 11.35 12.11 11.41 0 0 0
06/04/2012
11.35
 128,700 10.84 11.41 10.84 0 0 0
05/04/2012
10.84
 169,400 10.14 10.84 10.14 0 0 0
04/04/2012
10.14
 126,500 10.01 10.20 9.82 0 0 0
03/04/2012
10.01
 149,100 9.37 10.01 9.44 0 0 0
30/03/2012
9.37
 94,700 9.18 9.56 9.18 0 4,000 -0.1
29/03/2012
9.18
 93,800 9.24 9.24 8.54 9,000 10,000 -0.0
28/03/2012
9.24
 356,300 8.93 9.24 8.73 0 0 0
27/03/2012
8.93
 190,800 8.93 8.93 8.73 0 7,600 -0.1
26/03/2012
8.93
 177,800 8.73 8.93 8.61 10,000 0 0.1
23/03/2012
8.73
 19,300 8.73 8.80 8.73 0 0 0
22/03/2012
8.73
 26,000 8.42 8.73 8.67 0 0 0
21/03/2012
8.42
 122,200 8.42 8.73 8.42 0 0 0
20/03/2012
8.42
 44,200 8.42 8.54 8.42 0 0 0
19/03/2012
8.42
 91,100 8.29 8.48 8.42 0 0 0
16/03/2012
8.29
 103,000 8.29 8.42 8.29 0 0 0
15/03/2012
8.29
 12,700 8.10 8.35 8.16 12,000 0 0.2
14/03/2012
8.10
 84,700 7.78 8.35 8.10 0 0 0
13/03/2012
7.78
 35,100 8.10 8.29 7.78 0 0 0
12/03/2012
8.10
 44,200 8.10 8.35 8.10 0 0 0
09/03/2012
8.10
 97,000 8.42 8.42 8.10 0 0 0
08/03/2012
8.42
 16,700 8.42 8.54 8.22 0 0 0
07/03/2012
8.42
 104,500 8.48 8.61 8.42 0 0 0
06/03/2012
8.48
 137,200 8.61 8.67 8.42 0 0 0
05/03/2012
8.61
 255,200 8.16 8.61 8.22 0 0 0
02/03/2012
8.16
 20,000 8.29 8.29 8.16 0 0 0
01/03/2012
8.29
 35,200 8.03 8.29 7.97 0 0 0
29/02/2012
8.03
 6,000 7.78 8.10 8.03 0 0 0
28/02/2012
7.78
 19,000 8.22 8.35 7.78 0 0 0
27/02/2012
8.22
 9,000 8.22 8.48 8.16 0 0 0
24/02/2012
8.22
 12,500 8.29 8.42 8.22 0 0 0
23/02/2012
8.29
 13,400 8.35 8.42 8.22 0 0 0
22/02/2012
8.35
 7,500 7.84 8.35 8.29 0 0 0
21/02/2012
7.84
 19,000 7.97 8.48 7.84 0 0 0
20/02/2012
7.97
 6,700 7.97 8.42 7.91 0 0 0
17/02/2012
7.97
 19,700 7.84 8.35 7.97 0 7,000 -0.1
16/02/2012
7.84
 7,700 8.22 8.22 7.84 0 0 0
15/02/2012
8.22
 11,500 8.16 8.22 8.16 0 0 0
14/02/2012
8.16
 36,200 7.78 8.16 7.65 0 0 0
13/02/2012
7.78
 7,800 7.71 8.29 7.78 0 0 0
10/02/2012
7.71
 6,700 8.29 8.54 7.71 0 0 0
09/02/2012
8.29
 7,000 8.22 8.29 8.22 0 0 0
08/02/2012
8.22
 33,000 7.78 8.22 7.97 0 0 0
07/02/2012
7.78
 26,300 7.52 8.29 7.78 0 0 0
06/02/2012
7.52
 19,100 7.08 8.10 7.40 0 0 0
03/02/2012
7.08
 28,900 7.59 7.97 7.08 25,000 0 0.3
02/02/2012
7.59
 26,500 7.01 7.59 7.27 0 0 0
01/02/2012
7.01
 24,900 7.01 7.33 6.57 100 0 0.0
31/01/2012
7.01
 26,200 6.69 7.14 6.57 24,600 0 0.3
30/01/2012
6.69
 3,400 6.76 6.82 6.69 0 0 0
20/01/2012
6.76
 4,000 6.38 6.82 6.69 4,000 0 0.0
19/01/2012
6.38
 5,100 6.44 6.76 6.38 3,500 0 0.0
18/01/2012
6.44
 100 6.25 6.44 6.44 0 0 0
17/01/2012
6.25
 1,600 6.69 6.69 6.25 0 0 0
16/01/2012
6.69
 1,000 6.44 6.69 6.69 0 0 0
13/01/2012
6.44
 9,500 6.38 6.57 6.44 9,500 0 0.1
12/01/2012
6.38
 10,600 6.38 6.50 6.38 10,000 0 0.1
11/01/2012
6.38
 13,700 6.06 6.38 6.06 12,700 0 0.1
10/01/2012
6.06
 6,400 6.06 6.25 6.06 6,200 0 0.1
09/01/2012
6.06
 7,000 6.06 6.06 5.93 7,000 0 0.1
06/01/2012
6.06
 4,500 5.93 6.06 5.55 0 0 0
05/01/2012
5.93
 1,000 6.38 6.38 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |