Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/05/2025	5.80	38,600	5.80	5.90	5.80	0	0	0
15/05/2025	5.80	39,400	5.90	5.90	5.70	0	0	0
14/05/2025	5.80	52,300	5.70	5.90	5.70	0	0	0
13/05/2025	5.60	21,700	5.70	5.80	5.60	0	0	0
12/05/2025	5.60	34,700	5.70	5.80	5.60	0	0	0
09/05/2025	5.60	96,400	5.70	5.70	5.50	100	0	0
08/05/2025	5.70	49,400	5.60	5.70	5.50	700	0	0
07/05/2025	5.60	77,100	5.60	5.70	5.40	2,800	300	0
06/05/2025	5.60	27,100	5.70	5.70	5.50	0	0	0
05/05/2025	5.60	66,600	5.80	5.80	5.50	0	0	0
29/04/2025	5.70	128,000	5.90	5.90	5.50	0	0	0
28/04/2025	5.90	29,600	5.80	5.90	5.70	2,800	0	0.0
25/04/2025	5.80	15,800	5.90	5.90	5.80	0	0	0
24/04/2025	5.90	28,100	6	6	5.80	900	0	0.0
23/04/2025	5.90	15,900	5.40	6	5.40	1,400	0	0.0
22/04/2025	5.80	27,700	6	6	5.50	0	0	0
21/04/2025	6	17,400	5.90	6.10	5.90	0	6,900	-0.0
18/04/2025	5.80	26,000	5.90	6	5.80	0	0	0
17/04/2025	5.80	34,000	5.90	6	5.80	0	0	0
16/04/2025	5.90	122,600	5.90	6.10	5.70	6,900	0	0.0
15/04/2025	5.90	95,200	5.90	5.90	5.80	0	0	0
14/04/2025	5.90	167,700	5.50	6	5.50	0	3,500	-0.0
11/04/2025	5.60	94,800	5.80	5.80	5.40	0	3,600	-0.0
10/04/2025	5.60	45,100	5.60	5.60	5.60	0	0	0
09/04/2025	5.10	173,100	4.70	5.10	4.70	3,500	3,100	0.0
08/04/2025	5.10	186,600	5.50	5.60	4.90	1,600	2,800	-0.0
04/04/2025	5.40	259,600	5.80	5.90	5.40	2,000	0	0.0
03/04/2025	6	157,100	6.40	6.40	6	3,900	0	0.0
02/04/2025	6.60	74,500	6.30	6.80	6.30	2,800	1,500	0.0
01/04/2025	6.30	50,600	6.30	6.40	6.20	0	4,000	-0.0
31/03/2025	6.20	93,000	6.40	6.50	6.10	0	0	0
28/03/2025	6.50	254,800	6.40	6.60	6	1,900	139,900	-0.8
27/03/2025	6.40	600,300	7.10	7.10	6.40	0	264,500	-1.7
26/03/2025	7.10	43,000	7.10	7.20	7	0	4,900	-0.0
25/03/2025	7.20	99,000	7	7.30	6.90	3,900	0	0.0
24/03/2025	6.90	60,100	7	7.10	6.80	0	0	0
21/03/2025	7.10	43,400	7.10	7.10	6.90	0	0	0
20/03/2025	7.20	29,600	6.90	7.20	6.90	0	0	0
19/03/2025	6.90	106,800	7.10	7.10	6.80	600	0	0.0
18/03/2025	7.10	97,400	7.10	7.20	6.90	2,200	0	0.0
17/03/2025	7.10	88,800	7.20	7.40	7.10	0	0	0
14/03/2025	7.30	54,700	7.50	7.50	7.20	0	0	0
13/03/2025	7.50	67,700	7.40	7.60	7.40	700	0	0.0
12/03/2025	7.40	70,600	7.50	7.50	7.30	0	0	0
11/03/2025	7.50	61,300	7.50	7.50	7.30	0	800	-0.0
10/03/2025	7.50	56,200	7.50	7.60	7.40	0	0	0
07/03/2025	7.50	69,000	7.60	7.70	7.50	0	0	0
06/03/2025	7.60	233,200	7.30	7.90	7	7,800	8,600	-0.0
05/03/2025	7.30	95,500	7.40	7.40	7.30	0	0	0
04/03/2025	7.50	154,700	7.50	7.50	7.30	0	0	0
03/03/2025	7.50	274,400	7.90	8.20	7.30	8,600	0	0.1
28/02/2025	7.90	113,100	7.90	8.10	7.80	0	6,600	-0.1
27/02/2025	7.90	738,600	9	9	7.80	0	1,200	-0.0
26/02/2025	8.20	212,400	7.70	8.20	7.70	0	0	0
25/02/2025	7.50	264,200	6.90	7.50	6.60	6,600	0	0.0
24/02/2025	6.90	134,400	7.20	7.20	6.90	0	100	-0.0
21/02/2025	7.20	282,800	7.40	7.40	7	2,100	1,200	0.0
20/02/2025	7.40	180,600	7.50	7.60	7.20	0	0	0
19/02/2025	7.50	185,000	7.50	7.50	7.30	100	100	-0
18/02/2025	7.50	250,100	7.70	7.90	7.50	0	0	0
17/02/2025	7.60	154,500	7.30	7.70	7.30	23,200	0	0.2
14/02/2025	7.30	225,700	7.40	7.80	7.30	13,100	1,000	0.1
13/02/2025	7.40	121,000	7.50	7.50	7.20	0	500	-0.0
12/02/2025	7.40	184,407	7.30	7.60	7.20	0	0	0
11/02/2025	7.30	435,319	8	8	7.30	71,000	1,000	0.6
10/02/2025	8	437,284	7.50	8.20	7.50	45,500	0	0.4
07/02/2025	7.50	406,130	7.70	8	7.30	50,000	0	0.4
06/02/2025	7.50	716,512	7.50	7.50	7.10	112,000	1,400	0.8
05/02/2025	6.90	491,843	6.30	6.90	6.30	89,000	0	0.6
04/02/2025	6.30	382,821	5.80	6.30	5.80	0	0	0
03/02/2025	5.80	12,300	5.60	5.80	5.60	100	0	0
24/01/2025	5.70	55,300	5.70	5.70	5.50	0	300	-0.0
23/01/2025	5.70	18,102	5.60	5.70	5.60	0	0	0
22/01/2025	5.50	180,900	5.60	6	5.40	1,300	300	0.0
21/01/2025	5.60	18,300	5.60	5.60	5.40	0	0	0
20/01/2025	5.50	20,400	5.60	5.60	5.40	0	0	0
17/01/2025	5.60	1,601	5.60	5.60	5.50	0	0	0
16/01/2025	5.60	4,001	5.50	5.60	5.50	0	0	0
15/01/2025	5.60	4,800	5.40	5.60	5.40	0	600	-0.0
14/01/2025	5.60	12,700	5.50	5.60	5.50	0	0	0
13/01/2025	5.60	4,600	5.50	5.60	5.40	0	0	0
10/01/2025	5.70	26,900	5.50	5.70	5.50	0	0	0
09/01/2025	5.60	700	5.60	5.60	5.50	0	0	0
08/01/2025	5.60	13,400	5.60	5.60	5.60	0	0	0
07/01/2025	5.60	28,100	5.50	5.60	5.50	0	0	0
06/01/2025	5.60	18,900	5.50	5.60	5.50	0	1,900	-0.0
03/01/2025	5.60	27,500	5.70	5.70	5.60	0	0	0
02/01/2025	5.60	21,900	5.60	5.60	5.60	0	0	0
31/12/2024	5.50	14,000	5.60	5.60	5.50	0	0	0
30/12/2024	5.50	26,100	5.60	5.60	5.50	0	0	0
27/12/2024	5.70	13,800	5.60	5.70	5.60	0	0	0
26/12/2024	5.70	3,400	5.70	5.70	5.70	0	0	0
25/12/2024	5.70	38,800	5.70	5.80	5.60	0	0	0
24/12/2024	5.70	31,000	5.70	5.70	5.60	100	0	0.0
23/12/2024	5.70	31,200	5.80	5.80	5.60	0	0	0
20/12/2024	5.80	27,100	5.60	5.80	5.60	0	0	0
19/12/2024	5.60	24,100	5.60	5.60	5.50	0	0	0
18/12/2024	5.70	2,300	5.70	5.70	5.70	0	0	0
17/12/2024	5.70	4,900	5.60	5.70	5.60	0	0	0
16/12/2024	5.70	31,900	5.60	5.70	5.60	0	0	0

Page:
<<
3
4
5
>>

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%	927,900	0	0	6.40 7.90 6.40
2 tháng (2026-05-29)	-2.80	-30.43%	5,224,700	-1,900	0	6.40 9.20 6.40
3 tháng (2026-04-29)	0.70	12.28%	9,714,100	-8,000	0	5.50 9.60 6.40
6 tháng (2026-01-29)	0.30	4.92%	12,264,500	-7,000	-0.0	5.40 9.60 6.40
12 tháng (2025-08-04)	0	0%	18,926,900	-12,800	-0.0	5.40 9.60 6.40
24 tháng (2024-08-07)	0.70	12.28%	34,631,228	145,800	1.4	5.10 9.60 6.40
36 tháng (2023-08-14)	-3	-31.91%	45,134,587	144,200	1.4	5.10 9.60 6.40
60 tháng (2021-08-23)	-0.70	-9.86%	170,376,130	147,800	0.9	5.10 16.60 6.40

CTCP Khách sạn và Dịch vụ OCH (och)

THỐNG KÊ GIAO DỊCH