CTCP Khách sạn và Dịch vụ OCH (och)

5.70
0.10
(1.79%)
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
(2024-10-23) 		0.10 1.79% 734,913 300 0.0
5.60
5.90
5.70
2 tháng
(2024-09-23) 		0 0% 1,014,275 -300 -0.0
5.50
5.90
5.70
3 tháng
(2024-08-26) 		-0.30 -5% 1,243,599 -1,000 -0.0
5.50
6
5.70
6 tháng
(2024-05-27) 		-1 -14.93% 2,931,138 -1,400 -0.0
5.50
6.90
5.70
12 tháng
(2023-11-28) 		-1.20 -17.39% 6,779,135 -14,600 -0.1
5.50
7.30
5.70
24 tháng
(2022-12-05) 		-0.60 -9.52% 31,990,258 8,200 0.1
5.50
9.50
5.70
36 tháng
(2021-12-08) 		-3.90 -40.63% 116,360,086 -128,500 -1.5
5.50
16.60
5.70
60 tháng
(2019-12-19) 		-1.30 -18.57% 152,659,836 14,000 -0.4
5.50
16.60
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2018
4.70
 300 4.50 4.70 4.70 0 0 0
02/07/2018
4.50
 3,000 4.40 4.50 4.50 0 0 0
29/06/2018
4.40
 7,800 4.60 5 4.40 0 0 0
28/06/2018
4.60
 1,000 4.30 4.60 4.60 0 0 0
27/06/2018
4.30
 100 4.50 4.50 4.30 0 0 0
26/06/2018
4.50
 3,000 4.50 4.50 4.50 0 0 0
25/06/2018
4.50
 1,500 4.30 4.50 4.50 0 0 0
22/06/2018
4.30
 100 4.60 4.60 4.30 0 0 0
21/06/2018
4.60
 5,200 4.90 5 4.60 0 0 0
20/06/2018
4.90
 15,500 4.50 4.90 4.60 0 0 0
19/06/2018
4.50
 0 4.50 4.50 4.50 0 0 0
18/06/2018
4.50
 0 4.50 4.50 4.50 0 0 0
15/06/2018
4.50
 100 4.50 4.50 4.50 0 0 0
14/06/2018
4.50
 1,000 4.90 4.90 4.50 0 0 0
13/06/2018
4.90
 0 4.90 4.90 4.90 0 0 0
12/06/2018
4.90
 0 4.90 4.90 4.90 0 0 0
11/06/2018
4.90
 0 4.90 4.90 4.90 0 0 0
08/06/2018
4.90
 0 4.90 4.90 4.90 0 0 0
07/06/2018
4.90
 0 4.90 4.90 4.90 0 0 0
06/06/2018
4.90
 0 4.90 4.90 4.90 0 0 0
05/06/2018
4.90
 0 4.90 4.90 4.90 0 0 0
04/06/2018
4.90
 0 4.90 4.90 4.90 0 0 0
01/06/2018
4.90
 100 4.50 4.90 4.90 0 0 0
31/05/2018
4.50
 0 4.50 4.50 4.50 0 0 0
30/05/2018
4.50
 0 4.50 4.50 4.50 0 0 0
29/05/2018
4.50
 0 4.50 4.50 4.50 0 0 0
28/05/2018
4.50
 0 4.50 4.50 4.50 0 0 0
25/05/2018
4.50
 0 4.50 4.50 4.50 0 0 0
24/05/2018
4.50
 0 4.50 4.50 4.50 0 0 0
23/05/2018
4.50
 0 4.50 4.50 4.50 0 0 0
22/05/2018
4.50
 0 4.50 4.50 4.50 0 0 0
21/05/2018
4.50
 500 4.30 4.50 4.50 0 0 0
18/05/2018
4.30
 0 4.30 4.30 4.30 0 0 0
17/05/2018
4.30
 0 4.30 4.30 4.30 0 0 0
16/05/2018
4.30
 0 4.30 4.30 4.30 0 0 0
15/05/2018
4.30
 0 4.30 4.30 4.30 0 0 0
14/05/2018
4.30
 0 4.30 4.30 4.30 0 0 0
11/05/2018
4.30
 0 4.30 4.30 4.30 0 0 0
10/05/2018
4.30
 2,700 4.10 4.30 4.20 0 0 0
09/05/2018
4.10
 2,700 4.10 4.10 4.10 0 0 0
08/05/2018
4.10
 0 4.10 4.10 4.10 0 0 0
07/05/2018
4.10
 0 4.10 4.10 4.10 0 0 0
04/05/2018
4.10
 0 4.10 4.10 4.10 0 0 0
03/05/2018
4.10
 0 4.10 4.10 4.10 0 0 0
02/05/2018
4.10
 1,000 4.40 4.40 4.10 0 0 0
27/04/2018
4.40
 6,300 4.80 4.80 4.40 0 0 0
26/04/2018
4.80
 0 4.80 4.80 4.80 0 0 0
24/04/2018
4.80
 0 4.80 4.80 4.80 0 0 0
23/04/2018
4.80
 0 4.80 4.80 4.80 0 0 0
20/04/2018
4.80
 0 4.80 4.80 4.80 0 0 0
19/04/2018
4.80
 0 4.80 4.80 4.80 0 0 0
18/04/2018
4.80
 3,300 4.80 4.90 4.80 0 0 0
17/04/2018
4.80
 0 4.80 4.80 4.80 0 0 0
16/04/2018
4.80
 52,200 4.60 4.80 4.70 0 3,500 -0.0
13/04/2018
4.60
 100 4.60 4.60 4.60 0 0 0
12/04/2018
4.60
 0 4.60 4.60 4.60 0 0 0
11/04/2018
4.60
 0 4.60 4.60 4.60 0 0 0
10/04/2018
4.60
 10,000 4.60 4.60 4.60 0 0 0
09/04/2018
4.60
 2,300 4.70 4.70 4.60 0 0 0
06/04/2018
4.70
 5,700 4.80 4.80 4.70 0 0 0
05/04/2018
4.80
 1,000 4.80 4.80 4.80 0 0 0
04/04/2018
4.80
 1,000 4.80 4.80 4.80 0 0 0
03/04/2018
4.80
 1,000 4.80 4.80 4.80 0 0 0
02/04/2018
4.80
 23,400 4.90 4.90 4.70 0 0 0
30/03/2018
4.90
 6,000 4.90 4.90 4.90 5,000 0 0.0
29/03/2018
4.90
 8,500 4.80 4.90 4.80 500 0 0.0
28/03/2018
4.80
 16,500 4.80 4.90 4.80 0 0 0
27/03/2018
4.80
 2,400 4.70 4.90 4.80 0 0 0
26/03/2018
4.70
 50,800 4.70 4.70 4.70 0 0 0
23/03/2018
4.70
 8,000 5 5 4.70 0 0 0
22/03/2018
5
 32,500 4.80 5 4.80 0 0 0
21/03/2018
4.80
 20,600 4.70 4.80 4.70 0 0 0
20/03/2018
4.70
 100 5 5 4.70 0 0 0
19/03/2018
5
 11,300 5.10 5.60 5 0 0 0
16/03/2018
5.10
 15,900 5 5.20 4.90 0 0 0
15/03/2018
5
 14,900 4.60 5 4.60 0 0 0
14/03/2018
4.60
 891,700 4.90 4.90 4.50 0 0 0
13/03/2018
4.90
 105,600 5.40 5.40 4.90 0 0 0
12/03/2018
5.40
 138,900 5.90 5.90 5.40 0 0 0
09/03/2018
5.90
 2,830,600 6.50 7 5.90 0 0 0
08/03/2018
6.50
 1,100 6 6.50 6.50 0 0 0
07/03/2018
6
 1,100 5.80 6.30 6 0 0 0
06/03/2018
5.80
 1,200 6.40 6.40 5.80 0 0 0
05/03/2018
6.40
 196,200 6.10 6.40 5.50 0 187,200 -1.1
02/03/2018
6.10
 13,000 5.60 6.10 6 0 0 0
01/03/2018
5.60
 4,800 5.50 6 5.50 0 0 0
28/02/2018
5.50
 2,900 5 5.50 5.50 0 0 0
27/02/2018
5
 500 5 5 5 0 0 0
26/02/2018
5
 2,000 5 5 5 0 0 0
23/02/2018
5
 100 5 5 5 0 0 0
22/02/2018
5
 3,100 4.60 5 4.80 0 0 0
21/02/2018
4.60
 1,600 4.50 4.70 4.60 0 0 0
13/02/2018
4.50
 1,100 4.50 4.90 4.50 0 0 0
12/02/2018
4.50
 9,100 4.50 4.50 4.50 0 0 0
09/02/2018
4.50
 400 4.30 4.50 4.50 0 0 0
08/02/2018
4.30
 42,400 4.50 4.50 4.30 0 0 0
07/02/2018
4.50
 23,700 4.50 4.90 4.10 0 0 0
06/02/2018
4.50
 92,490 5 5.50 4.50 0 0 0
05/02/2018
5
 1,630,200 5.20 5.20 4.70 0 0 0
02/02/2018
5.20
 100 5.50 5.50 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |