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)
13/09/2023
7.80
 70,000 7.90 7.90 7.80 0 0 0
12/09/2023
7.90
 86,000 7.90 7.90 7.80 0 200 -0.0
11/09/2023
7.90
 121,200 8 8.10 7.80 700 0 0.0
08/09/2023
8
 74,800 8.10 8.10 8 200 0 0.0
07/09/2023
8.10
 116,600 8.10 8.10 8 200 0 0.0
06/09/2023
8.10
 112,300 8.20 8.20 8 0 100 -0.0
05/09/2023
8.20
 69,900 8.20 8.20 8.10 0 0 0
31/08/2023
8.20
 83,800 8 8.20 8 200 0 0.0
30/08/2023
8
 82,600 8.10 8.20 8 0 0 0
29/08/2023
8.10
 118,700 8.10 8.20 8 0 0 0
28/08/2023
8.10
 78,800 8.10 8.20 8 0 0 0
25/08/2023
8.10
 49,700 8.10 8.20 7.90 0 0 0
24/08/2023
8.10
 83,900 8 8.10 7.80 0 0 0
23/08/2023
8
 58,800 7.90 8 7.80 0 0 0
22/08/2023
7.90
 132,300 7.90 8 7.60 0 0 0
21/08/2023
7.90
 147,600 8.10 8.10 7.60 0 0 0
18/08/2023
8.10
 475,700 8.90 8.90 8.10 0 0 0
17/08/2023
8.90
 247,200 9.20 9.20 8.80 200 0 0.0
16/08/2023
9.20
 66,500 9.30 9.30 9.10 200 0 0.0
15/08/2023
9.30
 103,400 9.40 9.50 9.20 0 0 0
14/08/2023
9.40
 140,200 9.40 9.50 9.20 0 0 0
11/08/2023
9.40
 159,300 9.20 9.60 9 0 0 0
10/08/2023
9.20
 185,200 9.50 9.60 9.20 200 0 0.0
09/08/2023
9.50
 367,600 9 9.80 9 0 0 0
08/08/2023
9
 291,800 8.90 9.10 8.90 0 0 0
07/08/2023
8.90
 434,300 8.50 9.10 8.60 0 0 0
04/08/2023
8.50
 117,500 8.60 8.60 8.50 0 0 0
03/08/2023
8.60
 277,800 8.40 8.90 8.30 0 60,000 -0.5
02/08/2023
8.40
 149,900 8.50 8.50 8.30 0 0 0
01/08/2023
8.50
 109,300 8.60 8.70 8.40 0 0 0
31/07/2023
8.60
 227,500 8.30 9 8.40 600 0 0.0
28/07/2023
8.30
 128,800 8.30 8.40 8.20 0 0 0
27/07/2023
8.30
 157,700 8.40 8.50 8.30 0 0 0
26/07/2023
8.40
 238,300 8.50 8.60 8 32,700 0 0.3
25/07/2023
8.50
 202,100 8.40 8.80 8.30 27,300 100 0.2
24/07/2023
8.40
 92,900 8.20 8.40 8.10 0 200 -0.0
21/07/2023
8.20
 82,900 8.10 8.20 8 0 100 -0.0
20/07/2023
8.10
 42,300 8.10 8.10 7.90 0 2,000 -0.0
19/07/2023
8.10
 54,800 8.10 8.10 7.90 0 100 -0.0
18/07/2023
8.10
 21,600 8.10 8.10 8 0 0 0
17/07/2023
8.10
 52,900 8.10 8.20 8 0 200 -0.0
14/07/2023
8.10
 89,900 8 8.20 8 0 0 0
13/07/2023
8
 73,300 7.90 8.10 7.90 0 0 0
12/07/2023
7.90
 206,200 8.10 8.10 7.80 500 0 0.0
11/07/2023
8.10
 57,700 8.20 8.20 8 0 0 0
10/07/2023
8.20
 53,300 8.10 8.20 8 0 0 0
07/07/2023
8.10
 97,500 8.10 8.50 8 0 0 0
06/07/2023
8.10
 94,800 8.30 8.40 8.10 7,000 0 0.1
05/07/2023
8.30
 62,014 8.40 8.50 8.30 1,000 21,100 -0.2
04/07/2023
8.40
 45,560 8.40 8.40 8.30 0 0 0
03/07/2023
8.40
 21,900 8.40 8.40 8.30 0 0 0
30/06/2023
8.40
 51,700 8.50 8.60 8.30 0 0 0
29/06/2023
8.50
 72,400 8.70 8.70 8.50 0 0 0
28/06/2023
8.70
 134,300 9 9 8.70 0 0 0
27/06/2023
9
 99,000 9 9 8.80 900 0 0.0
26/06/2023
9
 122,120 8.60 9 8.40 7,000 0 0.1
23/06/2023
8.60
 6,384,460 8.60 8.70 8.40 7,000 0 0.1
22/06/2023
8.60
 27,300 8.60 8.70 8.50 0 0 0
21/06/2023
8.60
 48,801 8.60 8.80 8.40 0 0 0
20/06/2023
8.60
 116,215 8.60 8.80 8.30 0 0 0
19/06/2023
8.60
 75,001 8.90 9.10 8.60 0 0 0
16/06/2023
8.90
 415,250 8.50 9.30 8.70 1,100 0 0.0
15/06/2023
8.50
 139,600 8.30 8.50 8.10 0 0 0
14/06/2023
8.30
 116,400 8.20 8.40 8 0 0 0
13/06/2023
8.20
 135,830 8.10 8.50 8.10 0 0 0
12/06/2023
8.10
 42,100 8 8.30 8 0 0 0
09/06/2023
8
 16,700 8.20 8.20 8 0 0 0
08/06/2023
8.20
 170,700 8.20 8.30 7.90 0 0 0
07/06/2023
8.20
 112,800 8.10 8.30 8 0 0 0
06/06/2023
8.10
 53,100 8 8.30 8 7,000 0 0.1
05/06/2023
8
 99,650 8.30 8.50 8 0 0 0
02/06/2023
8.30
 87,955 8.60 8.70 8.10 1,000 0 0.0
01/06/2023
8.60
 101,638 8.40 8.60 8.30 1,500 0 0.0
31/05/2023
8.40
 172,255 7.80 8.40 7.70 0 0 0
30/05/2023
7.80
 83,600 7.70 7.80 7.70 0 0 0
29/05/2023
7.70
 25,314 7.70 8 7.70 0 0 0
26/05/2023
7.70
 58,800 7.60 7.70 7.50 0 0 0
25/05/2023
7.60
 14,100 7.60 7.70 7.60 0 0 0
24/05/2023
7.60
 29,300 7.60 7.80 7.50 0 0 0
23/05/2023
7.60
 77,600 7.70 7.70 7.50 500 0 0.0
22/05/2023
7.70
 56,504 7.70 7.70 7.50 0 0 0
19/05/2023
7.70
 42,628 7.70 7.70 7.40 0 0 0
18/05/2023
7.70
 49,600 7.60 7.80 7.60 0 0 0
17/05/2023
7.60
 38,701 7.70 7.80 7.60 0 0 0
16/05/2023
7.70
 79,200 7.80 7.90 7.70 0 0 0
15/05/2023
7.80
 94,100 7.60 8.10 7.60 0 0 0
12/05/2023
7.60
 97,800 7.60 7.60 7.50 0 0 0
11/05/2023
7.60
 109,200 7.40 7.80 7.30 0 0 0
10/05/2023
7.40
 8,747 7.40 7.50 7.40 0 0 0
09/05/2023
7.40
 23,000 7.30 7.40 7.30 0 0 0
08/05/2023
7.30
 14,808 7.20 7.40 7.30 0 0 0
05/05/2023
7.20
 53,814 7.30 7.30 7.20 0 0 0
04/05/2023
7.30
 35,600 7.40 7.40 7.30 0 0 0
28/04/2023
7.40
 11,314 7.50 7.60 7.30 0 0 0
27/04/2023
7.50
 42,900 7.40 7.60 7.50 0 0 0
26/04/2023
7.40
 30,600 7.20 7.40 7.20 0 0 0
25/04/2023
7.20
 15,400 7.40 7.40 7.20 0 0 0
24/04/2023
7.40
 29,360 7.40 7.40 7.20 0 0 0
21/04/2023
7.40
 63,500 7.40 7.40 7.20 0 0 0
20/04/2023
7.40
 20,400 7.40 7.50 7.20 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |