CTCP Khách sạn và Dịch vụ OCH (och)

5.60
-0.20
(-3.45%)
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)
26/04/2022
11.40
 703,000 10.40 11.40 9.90 0 100 -0.0
25/04/2022
10.40
 646,200 10.10 11.10 10 0 700 -0.0
22/04/2022
10.10
 456,100 9.20 10.10 9.20 0 1,900 -0.0
21/04/2022
9.20
 716,400 9.90 9.90 9 0 4,200 -0.0
20/04/2022
9.90
 1,212,746 10.90 10.90 9.90 85,200 0 0.8
19/04/2022
10.90
 714,500 12.10 12.70 10.90 0 0 0
18/04/2022
12.10
 422,000 13.20 13.50 12 8,200 3,200 0.1
15/04/2022
13.20
 298,900 13.60 13.60 13.20 0 0 0
14/04/2022
13.60
 177,500 13.60 14 13.50 0 0 0
13/04/2022
13.60
 350,825 13.70 14.10 13 0 0 0
12/04/2022
13.70
 469,419 13.80 14.60 13.60 5,000 1,200 0.1
08/04/2022
13.80
 472,400 14.40 14.40 13.80 0 300 -0.0
07/04/2022
14.40
 574,611 14.90 15 14.10 5,000 0 0.1
06/04/2022
14.90
 886,300 15.90 15.90 14.90 0 0 0
05/04/2022
15.90
 374,825 15.20 15.90 15 0 1,000 -0.0
04/04/2022
15.20
 899,626 15.50 15.70 14.90 200 0 0.0
01/04/2022
15.50
 393,818 15.30 16 14.80 0 0 0
31/03/2022
15.30
 373,400 15.60 16 15.30 0 0 0
30/03/2022
15.60
 974,440 16.60 16.70 15.20 0 500 -0.0
29/03/2022
16.60
 1,122,151 16.10 17 15.90 0 0 0
28/03/2022
16.10
 1,211,623 15.90 16.40 15.60 0 0 0
25/03/2022
15.90
 629,995 15.90 16.50 15.50 0 0 0
24/03/2022
15.90
 680,601 15.20 16.60 15 0 0 0
23/03/2022
15.20
 984,500 15.70 16 15.20 0 0 0
22/03/2022
15.70
 919,900 16.20 16.20 15.60 100 500 -0.0
21/03/2022
16.20
 926,800 16.50 16.70 15.70 100 100 -0
18/03/2022
16.50
 1,060,600 16.40 17.10 16.30 0 200 -0.0
17/03/2022
16.40
 1,286,057 16.20 17.30 16.30 800 0 0.0
16/03/2022
16.20
 707,061 15.20 16.30 15 0 0 0
15/03/2022
15.20
 496,300 15.30 15.60 14.90 300 0 0.0
14/03/2022
15.30
 836,600 14.90 15.40 14.30 0 0 0
11/03/2022
14.90
 894,451 15.20 15.50 14.20 0 0 0
10/03/2022
15.20
 638,920 14.80 15.60 14.80 6,000 0 0.1
09/03/2022
14.80
 1,490,200 15.80 15.80 14.40 1,500 0 0.0
08/03/2022
15.80
 1,939,080 14.40 15.80 14.10 0 0 0
07/03/2022
14.40
 1,279,256 13.80 15.10 14.10 0 0 0
04/03/2022
13.80
 1,241,785 12.60 13.80 12.60 0 2,000 -0.0
03/03/2022
12.60
 469,420 12.70 13 12.60 0 0 0
02/03/2022
12.70
 328,550 12.90 12.90 12.50 0 0 0
01/03/2022
12.90
 591,700 12.50 13.40 12.40 0 0 0
28/02/2022
12.50
 588,600 12.30 12.80 11.80 500 0 0.0
25/02/2022
12.30
 539,800 12.10 12.60 11.90 0 0 0
24/02/2022
12.10
 657,980 12.70 12.80 11.60 0 66,300 -0.8
23/02/2022
12.70
 937,460 12.70 13.40 12.60 0 0 0
22/02/2022
12.70
 1,231,500 12.40 13.30 11.40 0 45,700 -0.6
21/02/2022
12.40
 395,300 12.60 13 12.30 24,800 600 0.3
18/02/2022
12.60
 1,055,716 12.10 13 12.10 1,200 0 0.0
17/02/2022
12.10
 1,451,302 11 12.10 11 0 0 0
16/02/2022
11
 125,100 10.90 11.10 10.80 0 0 0
15/02/2022
10.90
 123,700 11.10 11.10 10.80 0 6,500 -0.1
14/02/2022
11.10
 384,100 10.70 11.40 10.50 500 3,000 -0.0
11/02/2022
10.70
 170,500 10.90 10.90 10.60 0 0 0
10/02/2022
10.90
 205,400 10.90 11 10.60 0 0 0
09/02/2022
10.90
 138,900 11.10 11.20 10.50 0 0 0
08/02/2022
11.10
 403,600 10.40 11.30 10.50 0 0 0
07/02/2022
10.40
 385,600 9.50 10.40 9.60 0 0 0
28/01/2022
9.50
 141,800 9.60 9.80 9.20 0 0 0
27/01/2022
9.60
 107,320 9.50 9.70 9.20 0 0 0
26/01/2022
9.50
 158,800 9.70 9.80 9.30 0 0 0
25/01/2022
9.70
 121,700 9.50 9.90 9.10 0 0 0
24/01/2022
9.50
 102,100 10 10.30 9.50 2,500 0 0.0
21/01/2022
10
 139,900 10.30 10.70 10 0 0 0
20/01/2022
10.30
 82,800 9.50 10.30 9.50 0 20,000 -0.2
19/01/2022
9.50
 93,300 9.40 10 8.80 0 0 0
18/01/2022
9.40
 265,100 9.90 10 9.10 24,300 0 0.2
17/01/2022
9.90
 392,808 10.70 10.80 9.90 81,400 0 0.8
14/01/2022
10.70
 299,903 10.20 10.80 9.60 0 0 0
13/01/2022
10.20
 425,000 10.90 11.50 10.20 0 200 -0.0
12/01/2022
10.90
 827,801 12.10 12.10 10.90 0 0 0
11/01/2022
12.10
 427,906 12.50 12.50 11.90 0 0 0
10/01/2022
12.50
 754,874 12 13.20 12 0 0 0
07/01/2022
12
 454,533 12.10 12.30 11.80 24,900 0 0.3
06/01/2022
12.10
 875,640 11.30 12.40 11 0 4,000 -0.0
05/01/2022
11.30
 527,250 11.20 11.50 11.10 0 9,200 -0.1
04/01/2022
11.20
 484,200 11.10 11.70 11 0 600 -0.0
31/12/2021
11.10
 849,000 11.60 11.60 10.70 0 0 0
30/12/2021
11.60
 377,600 11.40 11.80 11.30 0 0 0
29/12/2021
11.40
 925,343 11.20 12 11.30 4,000 1,200 0.0
28/12/2021
11.20
 883,437 10.20 11.20 10.20 0 84,600 -0.9
27/12/2021
10.20
 511,800 10.10 10.30 10 0 28,400 -0.3
24/12/2021
10.10
 333,000 9.80 10.20 9.80 1,200 4,700 -0.0
23/12/2021
9.80
 412,700 10 10.10 9.70 2,000 20,400 -0.2
22/12/2021
10
 551,561 9.90 10.40 9.70 27,600 0 0.3
21/12/2021
9.90
 328,500 10.10 10.10 9.80 5,000 0 0.0
20/12/2021
10.10
 532,500 10 10.50 9.90 20,400 0 0.2
17/12/2021
10
 594,800 9.60 10.40 9.60 500 0 0.0
16/12/2021
9.60
 533,480 9.70 9.80 9.50 500 0 0.0
15/12/2021
9.70
 553,900 10.10 10.10 9.60 0 0 0
14/12/2021
10.10
 672,000 10.20 10.60 10 0 300 -0.0
13/12/2021
10.20
 1,032,829 10.70 10.70 9.70 9,000 0 0.1
10/12/2021
10.70
 716,000 10.50 11.50 10.50 0 0 0
09/12/2021
10.50
 521,701 9.60 10.50 10 0 3,000 -0.0
08/12/2021
9.60
 8,258,129 8.80 9.60 8.60 0 50,000 -0.5
07/12/2021
8.80
 396,200 8.80 9.40 8.70 0 0 0
06/12/2021
8.80
 192,500 9.50 9.60 8.60 0 0 0
03/12/2021
9.50
 306,419 9.80 9.90 9.50 10,500 0 0.1
02/12/2021
9.80
 281,600 9.70 10.20 9.70 0 0 0
01/12/2021
9.70
 278,340 9.70 9.80 9.50 0 0 0
30/11/2021
9.70
 335,019 9.90 10.30 9.70 0 0 0
29/11/2021
9.90
 235,442 10.20 10.20 9.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |