CTCP Khách sạn và Dịch vụ OCH (och)

5.80
0
(0%)
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
(2024-08-20) 		-0.10 -1.69% 243,400 -700 -0.0
5.70
6
5.80
2 tháng
(2024-07-22) 		-0.40 -6.45% 591,900 0 -0.0
5.60
6.20
5.80
3 tháng
(2024-06-21) 		-0.80 -12.12% 1,120,400 -400 -0.0
5.60
6.60
5.80
6 tháng
(2024-03-25) 		-1 -14.71% 3,441,822 -6,600 -0.0
5.60
6.90
5.80
12 tháng
(2023-09-25) 		-1.70 -22.67% 7,838,328 -3,100 -0.0
5.60
7.50
5.80
24 tháng
(2022-09-30) 		-1.70 -22.67% 34,946,859 11,500 0.1
5.60
9.50
5.80
36 tháng
(2021-10-05) 		-2.10 -26.58% 130,985,507 -56,600 -0.8
5.60
16.60
5.80
60 tháng
(2019-10-16) 		-1.10 -15.94% 151,644,101 14,300 -0.4
5.60
16.60
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/01/2012
6.38
 100 6.06 6.38 6.38 0 0 0
03/01/2012
6.06
 1,600 6.31 6.38 6.06 0 0 0
30/12/2011
6.31
 599,600 5.80 6.31 5.87 0 2,600 -0.0
29/12/2011
5.80
 43,000 5.80 6.06 5.42 0 0 0
28/12/2011
5.80
 92,500 5.55 5.80 5.55 0 0 0
27/12/2011
5.55
 0 5.16 5.55 5.55 0 0 0
26/12/2011
5.16
 37,900 5.55 5.74 5.16 1,000 0 0.0
23/12/2011
5.55
 100 5.74 5.74 5.55 0 0 0
22/12/2011
5.74
 19,600 5.87 5.93 5.74 19,600 0 0.2
21/12/2011
5.87
 15,200 5.16 5.87 5.74 0 0 0
20/12/2011
5.16
 28,100 5.55 5.87 5.16 0 0 0
19/12/2011
5.55
 1,000 5.93 5.93 5.55 0 0 0
16/12/2011
5.93
 13,000 5.87 5.93 5.87 0 0 0
15/12/2011
5.87
 8,800 5.87 5.87 5.80 0 0 0
14/12/2011
5.87
 18,700 5.93 5.93 5.67 2,000 0 0.0
13/12/2011
5.93
 11,300 5.99 6.06 5.93 0 0 0
12/12/2011
5.99
 12,400 5.93 5.99 5.93 0 0 0
09/12/2011
5.93
 0 5.93 5.93 5.93 0 0 0
08/12/2011
5.93
 11,600 5.87 5.93 5.80 0 0 0
07/12/2011
5.87
 12,400 5.87 5.87 5.55 0 0 0
06/12/2011
5.87
 176,500 5.42 5.99 5.48 0 0 0
05/12/2011
5.42
 37,700 5.16 5.93 5.42 0 0 0
02/12/2011
5.16
 16,300 5.42 5.55 5.16 0 0 0
01/12/2011
5.42
 11,400 5.16 5.48 4.85 0 0 0
30/11/2011
5.16
 7,800 5.55 5.55 5.16 0 0 0
29/11/2011
5.55
 0 5.55 5.55 5.55 0 0 0
28/11/2011
5.55
 1,000 5.61 5.61 5.55 0 0 0
25/11/2011
5.61
 18,000 5.74 5.87 5.36 0 0 0
24/11/2011
5.74
 13,600 5.48 5.74 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |