CTCP Khách sạn và Dịch vụ OCH (och)

5.70
0.10
(1.79%)
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
(2026-02-11) 		-0.30 -5.08% 539,000 -3,000 -0.0
5.40
6
5.70
2 tháng
(2026-01-12) 		-0.40 -6.67% 1,532,300 -9,000 -0.1
5.40
6.70
5.70
3 tháng
(2025-12-15) 		-0.60 -9.68% 2,036,600 -12,500 -0.1
5.40
6.70
5.70
6 tháng
(2025-09-15) 		-0.60 -9.68% 5,145,800 -22,600 -0.1
5.40
6.70
5.70
12 tháng
(2025-03-18) 		-1.50 -21.13% 13,937,800 -255,600 -1.6
5.10
7.20
5.70
24 tháng
(2024-03-25) 		-1.20 -17.65% 26,471,781 143,600 1.4
5.10
8.20
5.70
36 tháng
(2023-03-29) 		-1.90 -25.33% 48,784,410 155,700 1.5
5.10
9.50
5.70
60 tháng
(2021-04-08) 		-4.90 -46.67% 169,257,200 138,100 0.8
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)
12/10/2023
7.40
 40,700 7.50 7.50 7.10 0 0 0
11/10/2023
7.50
 187,300 6.90 7.50 7 0 0 0
10/10/2023
6.90
 74,600 6.80 7.10 6.80 0 0 0
09/10/2023
6.80
 60,800 6.90 6.90 6.70 500 0 0.0
06/10/2023
6.90
 76,400 7.10 7.10 6.50 0 0 0
05/10/2023
7.10
 26,700 7.40 7.40 7.10 0 0 0
04/10/2023
7.40
 91,800 7.40 7.40 6.90 0 0 0
03/10/2023
7.40
 46,000 7.50 7.50 7.20 0 0 0
02/10/2023
7.50
 14,100 7.40 7.50 7.30 0 0 0
29/09/2023
7.40
 24,700 7.40 7.40 7.20 0 0 0
28/09/2023
7.40
 8,800 7.30 7.50 7.20 0 0 0
27/09/2023
7.30
 25,200 7.50 7.50 7.20 0 0 0
26/09/2023
7.50
 77,600 7.50 7.50 7.30 0 0 0
25/09/2023
7.50
 71,600 7.60 7.60 7.40 0 0 0
22/09/2023
7.60
 55,400 7.60 7.60 7.40 0 300 -0.0
21/09/2023
7.60
 66,000 7.60 7.70 7.60 0 0 0
20/09/2023
7.60
 58,600 7.40 7.60 7.40 0 0 0
19/09/2023
7.40
 71,900 7.40 7.60 7.40 0 0 0
18/09/2023
7.40
 74,700 7.50 7.70 7.40 0 0 0
15/09/2023
7.50
 45,400 7.50 7.60 7.40 0 0 0
14/09/2023
7.50
 122,100 7.80 7.80 7.50 0 0 0
13/09/2023
7.80
 70,000 7.90 7.90 7.80 0 0 0
12/09/2023
7.90
 86,000 7.90 7.90 7.80 0 200 -0.0
11/09/2023
7.90
 121,200 8 8.10 7.80 700 0 0.0
08/09/2023
8
 74,800 8.10 8.10 8 200 0 0.0
07/09/2023
8.10
 116,600 8.10 8.10 8 200 0 0.0
06/09/2023
8.10
 112,300 8.20 8.20 8 0 100 -0.0
05/09/2023
8.20
 69,900 8.20 8.20 8.10 0 0 0
31/08/2023
8.20
 83,800 8 8.20 8 200 0 0.0
30/08/2023
8
 82,600 8.10 8.20 8 0 0 0
29/08/2023
8.10
 118,700 8.10 8.20 8 0 0 0
28/08/2023
8.10
 78,800 8.10 8.20 8 0 0 0
25/08/2023
8.10
 49,700 8.10 8.20 7.90 0 0 0
24/08/2023
8.10
 83,900 8 8.10 7.80 0 0 0
23/08/2023
8
 58,800 7.90 8 7.80 0 0 0
22/08/2023
7.90
 132,300 7.90 8 7.60 0 0 0
21/08/2023
7.90
 147,600 8.10 8.10 7.60 0 0 0
18/08/2023
8.10
 475,700 8.90 8.90 8.10 0 0 0
17/08/2023
8.90
 247,200 9.20 9.20 8.80 200 0 0.0
16/08/2023
9.20
 66,500 9.30 9.30 9.10 200 0 0.0
15/08/2023
9.30
 103,400 9.40 9.50 9.20 0 0 0
14/08/2023
9.40
 140,200 9.40 9.50 9.20 0 0 0
11/08/2023
9.40
 159,300 9.20 9.60 9 0 0 0
10/08/2023
9.20
 185,200 9.50 9.60 9.20 200 0 0.0
09/08/2023
9.50
 367,600 9 9.80 9 0 0 0
08/08/2023
9
 291,800 8.90 9.10 8.90 0 0 0
07/08/2023
8.90
 434,300 8.50 9.10 8.60 0 0 0
04/08/2023
8.50
 117,500 8.60 8.60 8.50 0 0 0
03/08/2023
8.60
 277,800 8.40 8.90 8.30 0 60,000 -0.5
02/08/2023
8.40
 149,900 8.50 8.50 8.30 0 0 0
01/08/2023
8.50
 109,300 8.60 8.70 8.40 0 0 0
31/07/2023
8.60
 227,500 8.30 9 8.40 600 0 0.0
28/07/2023
8.30
 128,800 8.30 8.40 8.20 0 0 0
27/07/2023
8.30
 157,700 8.40 8.50 8.30 0 0 0
26/07/2023
8.40
 238,300 8.50 8.60 8 32,700 0 0.3
25/07/2023
8.50
 202,100 8.40 8.80 8.30 27,300 100 0.2
24/07/2023
8.40
 92,900 8.20 8.40 8.10 0 200 -0.0
21/07/2023
8.20
 82,900 8.10 8.20 8 0 100 -0.0
20/07/2023
8.10
 42,300 8.10 8.10 7.90 0 2,000 -0.0
19/07/2023
8.10
 54,800 8.10 8.10 7.90 0 100 -0.0
18/07/2023
8.10
 21,600 8.10 8.10 8 0 0 0
17/07/2023
8.10
 52,900 8.10 8.20 8 0 200 -0.0
14/07/2023
8.10
 89,900 8 8.20 8 0 0 0
13/07/2023
8
 73,300 7.90 8.10 7.90 0 0 0
12/07/2023
7.90
 206,200 8.10 8.10 7.80 500 0 0.0
11/07/2023
8.10
 57,700 8.20 8.20 8 0 0 0
10/07/2023
8.20
 53,300 8.10 8.20 8 0 0 0
07/07/2023
8.10
 97,500 8.10 8.50 8 0 0 0
06/07/2023
8.10
 94,800 8.30 8.40 8.10 7,000 0 0.1
05/07/2023
8.30
 62,014 8.40 8.50 8.30 1,000 21,100 -0.2
04/07/2023
8.40
 45,560 8.40 8.40 8.30 0 0 0
03/07/2023
8.40
 21,900 8.40 8.40 8.30 0 0 0
30/06/2023
8.40
 51,700 8.50 8.60 8.30 0 0 0
29/06/2023
8.50
 72,400 8.70 8.70 8.50 0 0 0
28/06/2023
8.70
 134,300 9 9 8.70 0 0 0
27/06/2023
9
 99,000 9 9 8.80 900 0 0.0
26/06/2023
9
 122,120 8.60 9 8.40 7,000 0 0.1
23/06/2023
8.60
 6,384,460 8.60 8.70 8.40 7,000 0 0.1
22/06/2023
8.60
 27,300 8.60 8.70 8.50 0 0 0
21/06/2023
8.60
 48,801 8.60 8.80 8.40 0 0 0
20/06/2023
8.60
 116,215 8.60 8.80 8.30 0 0 0
19/06/2023
8.60
 75,001 8.90 9.10 8.60 0 0 0
16/06/2023
8.90
 415,250 8.50 9.30 8.70 1,100 0 0.0
15/06/2023
8.50
 139,600 8.30 8.50 8.10 0 0 0
14/06/2023
8.30
 116,400 8.20 8.40 8 0 0 0
13/06/2023
8.20
 135,830 8.10 8.50 8.10 0 0 0
12/06/2023
8.10
 42,100 8 8.30 8 0 0 0
09/06/2023
8
 16,700 8.20 8.20 8 0 0 0
08/06/2023
8.20
 170,700 8.20 8.30 7.90 0 0 0
07/06/2023
8.20
 112,800 8.10 8.30 8 0 0 0
06/06/2023
8.10
 53,100 8 8.30 8 7,000 0 0.1
05/06/2023
8
 99,650 8.30 8.50 8 0 0 0
02/06/2023
8.30
 87,955 8.60 8.70 8.10 1,000 0 0.0
01/06/2023
8.60
 101,638 8.40 8.60 8.30 1,500 0 0.0
31/05/2023
8.40
 172,255 7.80 8.40 7.70 0 0 0
30/05/2023
7.80
 83,600 7.70 7.80 7.70 0 0 0
29/05/2023
7.70
 25,314 7.70 8 7.70 0 0 0
26/05/2023
7.70
 58,800 7.60 7.70 7.50 0 0 0
25/05/2023
7.60
 14,100 7.60 7.70 7.60 0 0 0
24/05/2023
7.60
 29,300 7.60 7.80 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |