CTCP Khách sạn và Dịch vụ OCH (och)

7.10
0.20
(2.90%)
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
(2026-09-14) 		1.10 16.92% 1,479,000 0 0
6.30
7.70
7.10
2 tháng
(2026-08-17) 		1.40 22.58% 2,384,100 -100 0.0
6.20
7.70
7.10
3 tháng
(2026-07-16) 		0.60 8.57% 3,082,700 -100 0.0
6.20
7.70
7.10
6 tháng
(2026-04-17) 		2 35.71% 12,958,300 -5,300 -0.1
5.50
9.60
7.10
12 tháng
(2025-10-20) 		1.70 28.81% 18,542,300 -19,700 -0.2
5.40
9.60
7.10
24 tháng
(2024-10-24) 		2 35.71% 36,966,895 155,700 1.4
5.10
9.60
7.10
36 tháng
(2023-10-30) 		0.90 13.43% 43,884,082 147,800 1.4
5.10
9.60
7.10
60 tháng
(2021-11-09) 		-2.30 -23.23% 154,495,592 97,200 0.7
5.10
16.60
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0
03/06/2022
10.70
 211,901 10.40 10.70 10.10 0 0 0
02/06/2022
10.40
 213,900 10.80 11 10.40 0 0 0
01/06/2022
10.80
 208,600 10.90 11 10.70 0 0 0
31/05/2022
11
 130,115 11.20 11.50 11 0 0 0
30/05/2022
11.40
 209,600 10.80 11.50 10.80 0 0 0
27/05/2022
10.70
 191,800 10.70 10.90 10.50 100 0 0.0
26/05/2022
10.70
 133,115 11 11.10 10.70 0 0 0
25/05/2022
11
 250,906 10.30 11 10.30 0 0 0
24/05/2022
10.20
 296,700 10.50 10.60 9.80 0 0 0
23/05/2022
10.50
 116,024 10.60 11.30 10.40 0 0 0
20/05/2022
10.60
 172,716 10.90 11 10.60 0 0 0
19/05/2022
10.90
 202,610 10.50 11.20 10.20 0 0 0
18/05/2022
11.30
 167,800 12 12.10 11.30 0 0 0
17/05/2022
11.50
 207,700 10.60 11.50 10.50 0 0 0
16/05/2022
10.50
 250,600 10.50 11.30 10.40 0 0 0
13/05/2022
10.30
 428,800 11.40 11.70 10.30 0 0 0
12/05/2022
11.40
 249,919 12.20 12.30 11.40 40,000 0 0.5
11/05/2022
12.60
 238,361 13.50 13.70 12.20 0 0 0
10/05/2022
12.80
 240,426 11 12.80 10.80 0 0 0
09/05/2022
11.80
 565,400 13 13 11.80 0 0 0
06/05/2022
13.10
 708,456 12.30 14.10 12.20 0 49,200 -0.7
05/05/2022
12.90
 421,808 13.20 13.90 12.60 0 0 0
04/05/2022
13.20
 597,700 14.20 14.50 13.20 3,000 0 0.0
29/04/2022
14.30
 1,250,785 14.50 15 13.70 2,000 2,000 0.0
28/04/2022
13.70
 713,500 13 13.70 12.90 0 0 0
27/04/2022
12.50
 644,066 11.60 12.50 11.40 0 0 0
26/04/2022
11.40
 703,000 10.50 11.40 9.90 0 100 0.0
25/04/2022
10.40
 646,200 10.50 11.10 10 0 700 0.0
22/04/2022
10.10
 456,166 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
14/04/2022
13.60
 177,500 13.70 14 13.50 0 0 0
13/04/2022
13.60
 350,825 14.10 14.10 13 0 0 0
12/04/2022
13.70
 469,419 14 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 16.50 16.70 15.20 0 500 0.0
29/03/2022
16.60
 1,122,151 16.20 17 15.90 0 0 0
28/03/2022
16.10
 1,211,623 16.10 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 16 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 16.60 16.70 15.70 100 100 0
18/03/2022
16.50
 1,060,600 16.60 17.10 16.30 0 200 0.0
17/03/2022
16.40
 1,286,057 16.30 17.30 16.30 800 0 0.0
16/03/2022
16.20
 707,061 15.10 16.30 15 0 0 0
15/03/2022
15.20
 496,300 15.20 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 15.10 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 12.80 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 12.60 13.40 12.40 0 0 0
28/02/2022
12.50
 588,600 12.20 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 12.60 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 12.30 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 12.90 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 11 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 10.80 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 10.70 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 10.60 11.30 10.50 0 0 0
07/02/2022
10.40
 385,600 9.60 10.40 9.60 0 0 0
28/01/2022
9.50
 141,800 9.80 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 9.10 9.90 9.10 0 0 0
24/01/2022
9.50
 102,100 10.30 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
 265,122 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 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 12.40 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 12.20 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc