CTCP Khách sạn và Dịch vụ OCH (och)

6.20
-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
(2026-08-12) 		0.10 1.59% 906,400 0 0
6.20
7.40
6.20
2 tháng
(2026-07-13) 		-1 -13.51% 1,723,400 -2,800 0
6.20
7.40
6.20
3 tháng
(2026-06-15) 		-1.10 -14.67% 2,848,600 -1,700 0
6.20
7.90
6.20
6 tháng
(2026-03-16) 		0.70 12.28% 12,468,600 -4,000 0.0
5.40
9.60
6.20
12 tháng
(2025-09-16) 		0.20 3.23% 17,633,700 -28,200 -0.1
5.40
9.60
6.20
24 tháng
(2024-09-23) 		0.70 12.28% 35,533,299 146,200 1.4
5.10
9.60
6.20
36 tháng
(2023-09-27) 		-0.90 -12.33% 43,229,387 143,100 1.4
5.10
9.60
6.20
60 tháng
(2021-10-07) 		-1.70 -20.99% 166,344,066 99,700 0.7
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)
15/11/2023
7.30
 139,600 7 7.40 6.90 0 0 0
14/11/2023
6.90
 62,500 7 7 6.90 0 0 0
13/11/2023
6.90
 44,700 7 7 6.90 0 0 0
10/11/2023
7
 47,622 6.90 7 6.80 0 0 0
09/11/2023
7
 36,000 7 7 6.80 500 0 0.0
08/11/2023
6.90
 41,500 6.80 7 6.80 6,500 0 0.0
07/11/2023
6.80
 13,300 6.90 6.90 6.70 0 0 0
06/11/2023
6.90
 25,700 6.60 6.90 6.60 1,000 0 0.0
03/11/2023
6.90
 43,700 6.90 7 6.50 0 0 0
02/11/2023
6.90
 25,900 6.70 7 6.70 0 100 -0.0
01/11/2023
6.70
 37,900 6.70 6.70 6.60 0 2,000 -0.0
31/10/2023
6.70
 18,600 6.70 6.80 6.70 0 1,000 -0.0
30/10/2023
6.70
 23,300 6.30 6.70 6.40 0 0 0
27/10/2023
6.30
 6,700 6.30 6.50 6.10 0 0 0
26/10/2023
6.30
 114,700 6.90 6.90 6.30 0 0 0
25/10/2023
6.90
 6,500 6.90 7 6.90 0 0 0
24/10/2023
6.90
 37,000 6.80 6.90 6.70 0 0 0
23/10/2023
6.80
 18,400 6.50 6.90 6.50 0 0 0
20/10/2023
6.50
 31,800 6.50 6.70 6.40 0 0 0
19/10/2023
6.50
 29,400 6.50 6.80 6.40 0 0 0
18/10/2023
6.50
 49,600 6.90 7 6.50 0 0 0
17/10/2023
6.90
 39,400 7.10 7.10 6.90 0 0 0
16/10/2023
7.10
 46,500 7.30 7.30 7 3,700 0 0.0
13/10/2023
7.30
 59,600 7.40 7.40 7 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |