CTCP Khách sạn và Dịch vụ OCH (och)

6.30
-0.10
(-1.56%)
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
(2024-04-22) 		-0.10 -1.54% 418,300 -700 -0.0
6.20
6.50
6.50
2 tháng
(2024-03-21) 		-0.40 -5.88% 985,322 -2,200 -0.0
6.20
6.80
6.50
3 tháng
(2024-02-20) 		-0.60 -8.57% 1,846,680 -4,900 -0.0
6.20
7
6.50
6 tháng
(2023-11-22) 		-0.60 -8.57% 3,382,901 -10,400 -0.1
6.20
7.30
6.50
12 tháng
(2023-05-26) 		-1.30 -16.88% 21,512,791 12,900 0.1
6.20
9.50
6.50
24 tháng
(2022-05-31) 		-4.60 -41.82% 39,662,626 -96,300 -0.9
5.90
11
6.50
36 tháng
(2021-06-07) 		-2.70 -29.67% 135,540,069 5,900 -0.5
5.90
16.60
6.50
60 tháng
(2019-06-17) 		-2.90 -31.18% 149,208,701 21,600 -0.3
5.90
16.60
6.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
6.40
0.10
 34,700 6.30 6.40 6.30 0 0 0
#2 16/05/2024
6.30
0
 13,700 6.30 6.30 6.30 0 500 -0.0
#3 15/05/2024
6.30
0
 17,000 6.40 6.40 6.20 0 600 -0.0
#4 14/05/2024
6.30
0
 43,300 6.30 6.30 6.20 0 0 0
#5 13/05/2024
6.30
-0.10
 55,700 6.30 6.40 6.30 0 0 0
#6 10/05/2024
6.40
0
 5,800 6.40 6.40 6.30 0 0 0
#7 09/05/2024
6.40
0
 46,300 6.30 6.40 6.30 1,100 0 0.0
#8 08/05/2024
6.40
0
 17,100 6.30 6.40 6.30 0 1,400 -0.0
#9 07/05/2024
6.40
0
 10,100 6.40 6.40 6.20 0 500 -0.0
#10 06/05/2024
6.40
0
 33,700 6.30 6.40 6.20 0 100 0
#11 03/05/2024
6.40
0.20
 7,600 6.30 6.50 6.30 0 0 0
#12 02/05/2024
6.20
-0.20
 41,100 6.30 6.30 6.20 1,500 0 0.0
#13 26/04/2024
6.40
0
 24,300 6.20 6.40 6.20 0 0 0
#14 25/04/2024
6.40
0
 5,800 6.40 6.40 6.30 0 0 0
#15 24/04/2024
6.40
-0.10
 56,400 6.40 6.50 6.40 0 700 -0.0
#16 23/04/2024
6.50
0
 1,100 6.40 6.50 6.40 0 0 0
#17 22/04/2024
6.50
0.10
 4,600 6.40 6.60 6.40 500 0 0.0
#18 19/04/2024
6.40
0
 23,800 6.40 6.50 6.10 0 1,900 -0.0
#19 17/04/2024
6.40
-0.10
 20,000 6.50 6.70 6.40 0 300 -0.0
#20 16/04/2024
6.50
0
 54,800 6.50 6.60 5.90 600 0 0.0
#21 15/04/2024
6.50
-0.20
 76,200 6.60 6.60 6.50 2,000 0 0.0
#22 12/04/2024
6.70
0.10
 26,500 6.60 6.70 6.60 200 0 0.0
#23 11/04/2024
6.60
0
 18,200 6.60 6.70 6.60 0 0 0
#24 10/04/2024
6.60
0
 16,100 6.60 6.70 6.60 0 0 0
#25 09/04/2024
6.60
0
 21,500 6.60 6.60 6.60 0 0 0
#26 08/04/2024
6.60
0
 28,800 6.60 6.70 6.60 0 900 -0.0
#27 05/04/2024
6.60
-0.10
 42,100 6.70 6.70 6.50 0 0 0
#28 04/04/2024
6.70
0
 28,000 6.70 6.70 6.70 0 400 -0.0
#29 03/04/2024
6.70
-0.10
 5,900 6.80 6.80 6.70 0 0 0
#30 02/04/2024
6.80
0
 53,700 6.80 6.80 6.70 900 0 0.0
#31 01/04/2024
6.80
0.10
 25,500 6.70 6.80 6.70 0 1,500 -0.0
#32 29/03/2024
6.70
-0.10
 25,300 6.80 6.80 6.70 0 0 0
#33 28/03/2024
6.80
0.10
 6,222 6.70 6.80 6.70 0 0 0
#34 27/03/2024
6.70
-0.10
 20,400 6.80 6.80 6.70 0 0 0
#35 26/03/2024
6.80
0
 10,500 6.70 6.80 6.70 0 0 0
#36 25/03/2024
6.80
0
 20,700 6.80 6.80 6.70 0 700 -0.0
#37 22/03/2024
6.80
0
 27,000 6.80 6.80 6.80 500 0 0.0
#38 21/03/2024
6.80
0
 15,800 6.70 6.80 6.70 0 0 0
#39 20/03/2024
6.80
0
 9,900 6.70 6.80 6.70 0 0 0
#40 19/03/2024
6.80
-0.10
 26,322 6.80 6.80 6.70 0 0 0
#41 18/03/2024
6.90
0
 85,800 6.80 6.90 6.70 500 0 0.0
#42 15/03/2024
6.90
0.10
 40,800 6.80 6.90 6.80 0 0 0
#43 14/03/2024
6.80
-0.10
 37,280 7 7 6.80 500 0 0.0
#44 13/03/2024
6.90
0.10
 126,500 6.90 6.90 6.70 0 900 -0.0
#45 12/03/2024
6.80
0
 33,000 6.80 6.80 6.70 1,300 0 0.0
#46 11/03/2024
6.80
-0.10
 62,797 6.90 6.90 6.70 0 0 0
#47 08/03/2024
6.90
0
 62,232 6.90 6.90 6.80 0 0 0
#48 07/03/2024
6.90
0
 7,221 6.90 6.90 6.80 0 0 0
#49 06/03/2024
6.90
-0.10
 23,900 7 7.20 6.90 0 0 0
#50 05/03/2024
7
0.10
 52,300 6.90 7 6.90 0 0 0
#51 04/03/2024
6.90
0
 76,606 6.80 7 6.80 100 0 0.0
#52 01/03/2024
6.90
0
 37,600 6.90 6.90 6.30 0 900 -0.0
#53 29/02/2024
6.90
0
 17,000 6.80 6.90 6.80 0 0 0
#54 28/02/2024
6.90
0.10
 38,100 6.90 6.90 6.80 0 0 0
#55 27/02/2024
6.80
-0.20
 28,900 6.80 6.90 6.80 0 0 0
#56 26/02/2024
7
0.10
 6,400 6.90 7 6.80 0 0 0
#57 23/02/2024
6.90
-0.10
 43,700 7 7 6.80 1,800 5,100 -0.0
#58 22/02/2024
7
0.10
 8,600 6.90 7 6.90 0 0 0
#59 21/02/2024
6.90
-0.10
 15,300 7 7 6.90 0 0 0
#60 20/02/2024
7
0
 21,100 6.90 7.10 6.90 0 0 0
#61 19/02/2024
7
0
 51,200 7 7.10 6.90 100 0 0.0
#62 16/02/2024
7
0
 17,300 7 7 6.90 0 0 0
#63 15/02/2024
7
0.20
 26,208 6.90 7 6.90 0 0 0
#64 07/02/2024
6.80
0.10
 15,600 6.70 6.80 6.70 0 0 0
#65 06/02/2024
6.70
-0.10
 17,900 6.80 6.80 6.70 1,000 0 0.0
#66 05/02/2024
6.80
0
 11,800 6.80 6.80 6.70 0 0 0
#67 02/02/2024
6.80
-0.10
 19,500 6.90 6.90 6.70 0 6,500 -0.0
#68 01/02/2024
6.90
0
 1,900 6.70 6.90 6.70 0 0 0
#69 31/01/2024
6.90
0
 26,207 6.90 6.90 6.80 0 0 0
#70 30/01/2024
6.90
0
 20,000 6.80 6.90 6.70 0 0 0
#71 29/01/2024
6.90
0.10
 10,200 6.90 6.90 6.90 0 0 0
#72 26/01/2024
6.80
0
 42,200 6.80 6.80 6.80 0 0 0
#73 25/01/2024
6.80
-0.10
 2,900 6.90 6.90 6.80 0 0 0
#74 24/01/2024
6.90
0
 11,100 6.90 6.90 6.80 0 0 0
#75 23/01/2024
6.90
-0.10
 7,100 6.90 6.90 6.80 0 0 0
#76 22/01/2024
7
0
 8,800 7 7 6.90 0 0 0
#77 19/01/2024
7
0
 15,700 6.90 7 6.90 0 0 0
#78 18/01/2024
7
0.10
 7,800 7 7 6.80 0 0 0
#79 17/01/2024
6.90
0
 16,200 6.90 7 6.90 0 0 0
#80 16/01/2024
6.90
0
 5,400 7 7 6.80 0 0 0
#81 15/01/2024
6.90
0.10
 20,200 6.90 7 6.90 0 0 0
#82 12/01/2024
6.80
-0.30
 95,200 6.90 7 6.80 500 0 0.0
#83 11/01/2024
7.10
0
 52,500 7 7.20 7 0 0 0
#84 10/01/2024
7.10
0.10
 34,705 7 7.10 7 0 0 0
#85 09/01/2024
7
0.10
 60,900 6.90 7.30 6.90 0 0 0
#86 08/01/2024
6.90
-0.20
 13,300 7.10 7.10 6.90 0 0 0
#87 05/01/2024
7.10
-0.10
 69,400 7.20 7.30 6.90 0 0 0
#88 04/01/2024
7.20
-0.10
 74,200 7.30 7.50 7.20 0 100 -0.0
#89 03/01/2024
7.30
0.40
 229,300 6.90 7.50 6.90 0 0 0
#90 02/01/2024
6.90
0
 6,700 6.80 6.90 6.80 0 0 0
#91 29/12/2023
6.90
0
 11,400 6.80 6.90 6.80 1,900 0 0.0
#92 28/12/2023
6.90
0
 6,100 6.90 6.90 6.80 0 0 0
#93 27/12/2023
6.90
0
 19,100 6.80 6.90 6.80 0 0 0
#94 26/12/2023
6.90
0.10
 3,700 6.80 6.90 6.70 0 0 0
#95 25/12/2023
6.80
-0.10
 9,200 6.90 6.90 6.80 0 0 0
#96 22/12/2023
6.90
-0.10
 8,900 6.90 6.90 6.90 0 0 0
#97 21/12/2023
7
0.20
 26,400 6.90 7 6.90 0 100 -0.0
#98 20/12/2023
6.80
-0.10
 7,100 6.80 6.90 6.70 0 700 -0.0
#99 19/12/2023
6.90
0
 6,200 6.80 6.90 6.80 0 0 0
#100 18/12/2023
6.90
0
 24,800 6.80 6.90 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |