Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	6.60	45,700	6.70	6.70	6.20	0	0	0
28/07/2026	6.40	11,600	6.60	6.70	6.30	0	0	0
27/07/2026	6.40	56,400	6.80	6.80	6.40	0	0	0
24/07/2026	6.80	16,800	6.50	7.20	6.50	0	0	0
23/07/2026	6.80	15,300	7	7	6.80	0	0	0
22/07/2026	6.70	24,900	6.90	6.90	6.40	0	0	0
21/07/2026	6.90	46,200	7.20	7.20	6.70	0	0	0
20/07/2026	6.90	40,600	7.30	7.30	6.90	0	0	0
17/07/2026	7.30	35,300	7.40	7.40	6.90	0	0	0
16/07/2026	7	48,500	7.10	7.50	6.90	0	0	0
15/07/2026	6.90	45,900	7.50	7.50	6.70	0	1,700	0
14/07/2026	7.30	42,600	7.60	7.60	7.30	0	500	0
13/07/2026	7.40	92,800	7.60	7.60	7.20	0	600	0
10/07/2026	7.40	49,500	7.60	7.90	7.30	1,700	3,500	0
09/07/2026	7.60	28,700	8.10	8.10	7.60	500	0	0
08/07/2026	7.90	54,100	7.80	8.10	7.60	0	0	0
07/07/2026	7.90	91,100	8.20	8.20	7.80	0	2,700	0
06/07/2026	7.70	84,200	7.50	8.10	7.40	4,100	0	0
03/07/2026	7.40	32,400	7.50	7.60	7.30	0	3,800	0
02/07/2026	7.50	38,500	7.50	7.60	7.40	2,700	0	0
01/07/2026	7.40	38,900	7.50	7.60	7.40	0	0	0
30/06/2026	7.40	15,800	7.90	7.90	7.40	0	0	0
29/06/2026	7.50	29,400	7.40	7.50	7.30	3,800	0	0
26/06/2026	7.40	32,500	7.40	7.50	7.30	0	0	0
25/06/2026	7.30	62,600	7.50	7.50	7.30	0	0	0
24/06/2026	7.50	86,200	7.50	7.50	7.20	0	0	0
23/06/2026	7.40	54,900	7.40	7.50	7.30	0	0	0
22/06/2026	7.40	61,900	7.30	7.40	7.20	0	0	0
19/06/2026	7.30	65,000	7.40	7.40	7.10	0	0	0
18/06/2026	7.40	19,900	7.50	7.50	7.20	0	0	0
17/06/2026	7.50	88,900	7.50	7.60	7.20	0	0	0
16/06/2026	7.50	59,400	7.60	7.60	7.20	0	1,700	0
15/06/2026	7.50	131,300	7.30	7.50	7.10	0	0	0
12/06/2026	7.30	127,100	7.50	7.70	7.30	0	0	0
11/06/2026	7.50	86,000	7.60	7.80	7.30	0	2,100	0
10/06/2026	7.60	129,800	7.70	8	7.10	1,700	4,700	0
09/06/2026	7.70	289,000	7.10	7.70	7.10	0	0	0
08/06/2026	7	229,100	7.40	7.40	6.40	2,100	0	0
05/06/2026	6.80	354,500	7.90	7.90	6.80	2,900	2,500	0
04/06/2026	7.50	403,600	7.90	8.10	7.20	1,800	2,700	0
03/06/2026	8	144,400	7.90	8.10	7.40	0	0	0
02/06/2026	7.70	615,600	8.30	8.40	7.50	2,000	1,900	0
01/06/2026	8.30	811,100	9.30	10	8.30	3,200	0	0
29/05/2026	9.20	444,000	10.30	10.40	9	0	0	0
28/05/2026	9.60	659,600	9.60	9.60	8.80	1,900	5,000	0
27/05/2026	8.80	587,800	8.30	8.80	7.90	0	6,000	0
26/05/2026	8	365,000	8.50	8.50	7.50	0	0	0
25/05/2026	8	1,021,300	8	8	7.30	5,000	6,100	0
22/05/2026	7.30	475,300	7.30	7.30	7.30	0	0	0
21/05/2026	6.70	346,400	6.20	6.70	6.20	0	0	0
20/05/2026	6.10	434,500	5.70	6.10	5.70	5,100	4,200	0
19/05/2026	5.60	91,500	5.50	5.70	5.50	0	800	0
18/05/2026	5.50	15,300	5.50	5.60	5.50	1,000	0	0
15/05/2026	5.60	20,200	5.60	5.60	5.50	0	0	0
14/05/2026	5.60	14,100	5.60	5.60	5.50	2,000	0	0
13/05/2026	5.60	14,000	5.60	5.60	5.50	0	0	0
12/05/2026	5.60	38,500	5.50	5.80	5.50	0	0	0
11/05/2026	5.60	90,500	5.60	5.60	5.40	0	0	0
08/05/2026	5.60	92,800	5.60	5.60	5.50	0	0	0
07/05/2026	5.60	40,900	5.50	5.60	5.50	0	0	0
06/05/2026	5.50	29,900	5.60	5.60	5.50	0	0	0
05/05/2026	5.60	76,500	5.50	5.80	5.50	500	0	0
04/05/2026	5.60	33,400	5.50	5.60	5.50	500	0	0
29/04/2026	5.70	41,900	5.70	5.70	5.50	0	0	0
28/04/2026	5.70	36,100	5.60	5.70	5.60	0	0	0
24/04/2026	5.60	43,300	5.90	5.90	5.50	500	0	0
23/04/2026	5.90	11,500	6.10	6.10	5.90	1,500	0	0
22/04/2026	6.10	262,900	5.60	6.10	5.50	6,000	700	0
21/04/2026	5.60	17,900	5.50	5.70	5.50	0	1,800	0
20/04/2026	5.60	52,300	5.50	5.60	5.40	0	0	0
17/04/2026	5.60	2,400	5.50	5.60	5.50	0	0	0
16/04/2026	5.50	19,600	5.50	5.50	5.40	0	0	0
15/04/2026	5.50	12,200	5.50	5.50	5.50	0	0	0
14/04/2026	5.60	48,400	5.60	5.60	5.50	0	0	0
13/04/2026	5.60	18,900	5.60	5.60	5.40	2,500	0	0
10/04/2026	5.60	81,700	5.50	5.60	5.40	0	3,900	0
09/04/2026	5.50	132,700	5.60	5.60	5.50	0	0	0
08/04/2026	5.70	72,900	5.60	5.80	5.60	0	1,000	0
07/04/2026	5.60	28,200	5.50	5.70	5.40	0	0	0.0
06/04/2026	5.70	64,200	5.60	5.70	5.40	0	0	0
03/04/2026	5.60	68,900	5.70	5.80	5.60	1,300	0	0.0
02/04/2026	5.60	123,700	5.50	5.60	5.50	0	0	0
01/04/2026	5.50	35,500	5.40	5.50	5.40	0	0	0
31/03/2026	5.40	10,300	5.50	5.50	5.40	0	0	0
30/03/2026	5.40	24,000	5.40	5.40	5.30	0	0	0
27/03/2026	5.40	53,400	5.40	5.50	5.40	0	0	0
26/03/2026	5.40	13,000	5.40	5.40	5.30	600	0	0.0
25/03/2026	5.40	41,800	5.40	5.50	5.40	0	300	-0.0
24/03/2026	5.40	20,300	5.50	5.50	5.40	0	300	-0.0
23/03/2026	5.40	35,000	5.60	5.60	5.20	0	1,000	-0.0
20/03/2026	5.60	20,000	5.60	5.60	5.40	0	0	0
19/03/2026	5.60	15,100	5.60	5.60	5.50	0	0	0
18/03/2026	5.60	82,000	5.60	5.60	5.50	0	0	0
17/03/2026	5.60	43,600	5.70	5.80	5.50	0	0	0
16/03/2026	5.70	4,600	5.70	5.70	5.60	600	0	0.0
13/03/2026	5.70	41,700	5.60	5.80	5.60	0	0	0
12/03/2026	5.60	5,100	5.60	5.60	5.60	200	0	0.0
11/03/2026	5.60	8,100	5.60	5.80	5.60	2,800	0	0.0
10/03/2026	5.50	57,100	5.60	5.60	5.30	0	2,000	-0.0
09/03/2026	5.40	85,000	5.70	5.70	5.30	0	2,000	-0.0
06/03/2026	5.80	21,500	5.70	5.90	5.70	0	0	0

Page:
1
2
3
>>

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