CTCP Khách sạn và Dịch vụ OCH (och)

5.70
-0.10
(-1.72%)
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)
26/11/2021
10.20
 347,940 9.90 10.80 9.90 0 2,500 -0.0
25/11/2021
9.90
 239,300 9.90 10.40 9.90 0 6,000 -0.1
24/11/2021
9.90
 712,300 9 9.90 9 0 0 0
23/11/2021
9
 418,200 9.40 9.60 8.90 0 0 0
22/11/2021
9.40
 466,579 10.20 10.50 9.30 36,100 0 0.3
19/11/2021
10.20
 595,410 10.70 10.90 10 0 0 0
18/11/2021
10.70
 560,000 10.50 11.10 10.30 300 0 0.0
17/11/2021
10.50
 210,710 10.50 10.50 10.20 2,000 0 0.0
16/11/2021
10.50
 386,700 11.10 11.50 10.30 76,700 0 0.8
15/11/2021
11.10
 920,100 10.10 11.10 9.90 0 37,800 -0.4
12/11/2021
10.10
 340,510 10.10 10.30 10 0 0 0
11/11/2021
10.10
 752,200 9.90 10.30 9.80 0 0 0
10/11/2021
9.90
 305,401 9.90 9.90 9.80 0 4,000 -0.0
09/11/2021
9.90
 318,800 9.90 10.20 9.70 0 0 0
08/11/2021
9.90
 577,296 9.40 10 9.30 0 0 0
05/11/2021
9.40
 394,032 9.50 9.60 9.20 0 0 0
04/11/2021
9.50
 408,520 9.90 9.90 9.30 400 800 -0.0
03/11/2021
9.90
 1,087,942 9.60 10.50 9.60 0 16,400 -0.2
02/11/2021
9.60
 794,596 8.80 9.60 8.80 0 0 0
01/11/2021
8.80
 743,000 8.70 8.90 8.70 0 0 0
29/10/2021
8.70
 501,600 8.50 8.90 8.40 800 0 0.0
28/10/2021
8.50
 219,900 8.60 8.60 8.40 0 1,200 -0.0
27/10/2021
8.60
 190,100 8.50 8.80 8.50 8,900 0 0.1
26/10/2021
8.50
 290,600 8.50 9 8.40 4,000 0 0.0
25/10/2021
8.50
 421,800 8.30 8.70 8.10 3,500 0 0.0
22/10/2021
8.30
 102,800 8.30 8.40 8.10 0 0 0
21/10/2021
8.30
 91,100 8.10 8.30 8.10 1,200 0 0.0
20/10/2021
8.10
 99,300 8 8.20 7.90 0 2,700 -0.0
19/10/2021
8
 72,100 8 8 7.90 0 0 0
18/10/2021
8
 57,600 8.10 8.10 7.90 0 0 0
15/10/2021
8.10
 57,500 8.30 8.30 8.10 0 0 0
14/10/2021
8.30
 28,500 8.30 8.30 8.10 0 0 0
13/10/2021
8.30
 415,800 7.90 8.50 8 10,000 0 0.1
12/10/2021
7.90
 77,000 7.90 8 7.90 0 100 -0.0
11/10/2021
7.90
 94,700 8.10 8.20 7.90 0 0 0
08/10/2021
8.10
 64,400 8.10 8.20 8.10 0 400 -0.0
07/10/2021
8.10
 75,100 7.90 8.10 7.80 200 1,000 -0.0
06/10/2021
7.90
 80,200 7.90 8 7.80 0 0 0
05/10/2021
7.90
 101,500 8 8 7.80 400 10,500 -0.1
04/10/2021
8
 67,300 8.10 8.10 8 1,000 1,500 -0.0
01/10/2021
8.10
 45,481 8.20 8.20 8 3,400 0 0.0
30/09/2021
8.20
 83,200 8.30 8.40 8.10 5,200 0 0.0
29/09/2021
8.30
 96,900 7.90 8.30 7.90 0 0 0
28/09/2021
7.90
 133,413 7.80 8 7.40 12,200 0 0.1
27/09/2021
7.80
 548,400 8.50 8.80 7.70 12,900 0 0.1
24/09/2021
8.50
 176,400 8.80 8.80 8.10 0 0 0
23/09/2021
8.80
 330,000 9.20 9.40 8.70 0 0 0
22/09/2021
9.20
 1,027,768 8.40 9.20 8.40 0 0 0
21/09/2021
8.40
 600,900 8.20 8.50 8.10 0 0 0
20/09/2021
8.20
 241,000 8.40 8.60 7.60 0 0 0
17/09/2021
8.40
 197,800 8.50 8.60 8.30 0 0 0
16/09/2021
8.50
 123,000 8.80 8.80 8.50 0 0 0
15/09/2021
8.80
 113,000 8.60 9.30 8.40 0 0 0
14/09/2021
8.60
 705,301 7.90 8.60 7.90 0 0 0
13/09/2021
7.90
 56,600 7.90 8 7.80 25,000 0 0
10/09/2021
7.90
 47,300 7.80 8 7.90 0 0 0
09/09/2021
7.80
 142,401 7.50 7.90 7.30 0 0 0
08/09/2021
7.50
 54,500 7.50 7.70 7.30 0 0 0
07/09/2021
7.50
 38,500 7.90 7.90 7.50 0 0 0
06/09/2021
7.90
 60,200 7.40 8 7.50 0 0 0
01/09/2021
7.40
 33,400 7.60 7.60 7.40 0 0 0
31/08/2021
7.60
 20,700 7.70 7.70 7.40 0 0 0
30/08/2021
7.70
 8,600 7.60 7.70 7.50 0 0 0
27/08/2021
7.60
 27,700 7.20 7.70 7.10 0 0 0
26/08/2021
7.20
 2,300 7.10 7.30 7.10 0 0 0
25/08/2021
7.10
 17,600 7.10 7.10 7 0 0 0
24/08/2021
7.10
 31,200 7.10 7.20 7 0 0 0
23/08/2021
7.10
 77,600 7.20 7.20 7 0 0 0
20/08/2021
7.20
 75,600 7.60 7.60 7.20 0 0 0
19/08/2021
7.60
 44,900 7.60 7.60 7.40 0 0 0
18/08/2021
7.60
 14,600 7.70 8 7.60 0 0 0
17/08/2021
7.70
 48,500 7.40 8.10 7.30 0 0 0
16/08/2021
7.40
 14,000 7.50 7.60 7.40 0 0 0
13/08/2021
7.50
 24,704 7.70 7.80 7.50 0 0 0
12/08/2021
7.70
 59,200 7.80 7.80 7.50 0 0 0
11/08/2021
7.80
 17,000 7.90 8 7.70 0 0 0
10/08/2021
7.90
 40,200 7.50 7.90 7.60 0 0 0
09/08/2021
7.50
 8,700 7.50 7.50 7.40 0 0 0
06/08/2021
7.50
 10,100 7.50 7.50 7.40 0 0 0
05/08/2021
7.50
 20,700 7.60 7.60 7.20 0 0 0
04/08/2021
7.60
 15,200 7.50 7.60 7.20 0 0 0
03/08/2021
7.50
 30,000 7.20 7.60 7.20 0 0 0
02/08/2021
7.20
 5,700 7.20 7.30 7.10 0 0 0
30/07/2021
7.20
 3,100 7.10 7.20 7.10 0 0 0
29/07/2021
7.10
 20,100 7 7.10 6.90 0 0 0
28/07/2021
7
 4,800 7 7.20 7 0 0 0
27/07/2021
7
 11,900 7.10 7.40 7 0 0 0
26/07/2021
7.10
 12,700 7.30 7.30 6.90 0 0 0
23/07/2021
7.30
 3,100 7.30 7.40 7.20 0 0 0
22/07/2021
7.30
 32,700 7.50 7.50 7.30 0 0 0
21/07/2021
7.50
 15,700 7.80 7.80 7.40 0 0 0
20/07/2021
7.80
 21,800 7.10 7.80 7.30 0 0 0
19/07/2021
7.10
 14,600 7.60 7.60 7.10 0 0 0
16/07/2021
7.60
 5,300 7.70 7.70 7.50 0 0 0
15/07/2021
7.70
 10,300 7.40 7.70 7.30 0 0 0
14/07/2021
7.40
 6,900 7.40 7.40 7.30 0 0 0
13/07/2021
7.40
 6,700 7.20 7.70 7.40 0 0 0
12/07/2021
7.20
 54,500 7.80 8 7.10 0 0 0
09/07/2021
7.80
 17,100 8.20 8.20 7.80 0 0 0
08/07/2021
8.20
 17,100 8 8.20 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |