CTCP Tập đoàn Đại Dương (ogc)

3
0.02
(0.67%)
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
(2026-03-30) 		0.14 4.76% 7,390,100 -16,400 0
2.94
3.25
2.98
2 tháng
(2026-02-27) 		-0.43 -12.25% 16,383,700 -56,700 -0.0
2.80
3.51
2.98
3 tháng
(2026-01-28) 		-0.74 -19.37% 25,709,700 -67,200 -0.0
2.80
3.84
2.98
6 tháng
(2025-10-30) 		-0.86 -21.83% 63,363,700 -80,600 -0.1
2.80
4.27
2.98
12 tháng
(2025-05-05) 		-0.87 -22.03% 170,386,500 -33,300 1.1
2.80
5.26
2.98
24 tháng
(2024-05-08) 		-2.82 -47.80% 238,220,900 -21,940 1.0
2.80
6.90
2.98
36 tháng
(2023-05-15) 		-6.19 -66.77% 490,210,100 242,060 3.3
2.80
9.80
2.98
60 tháng
(2021-05-24) 		-3 -49.34% 1,169,101,100 -45,594 -7.6
2.80
20.50
2.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
15.20
 933,300 15.50 15.60 14.80 8,100 10,000 -0.0
15/09/2022
15.50
 1,358,100 15.20 15.85 15 4,600 0 0.1
14/09/2022
15.20
 390,100 15.85 16.20 15.20 0 0 0.1
13/09/2022
15.85
 1,496,300 15.70 15.85 15.50 17,500 0 0.1
12/09/2022
15.70
 1,905,000 15.40 15.95 15.25 7,300 0 0.1
09/09/2022
15.40
 1,188,000 15.45 15.90 15 8,900 0 0.1
08/09/2022
15.45
 1,701,500 14.50 15.50 14.30 13,700 0 0.2
07/09/2022
14.50
 1,698,600 15.40 15.80 14.50 900 0 0.0
06/09/2022
15.40
 1,817,400 15.50 15.80 15 2,600 0 0.0
05/09/2022
15.50
 3,438,400 14.60 15.50 14.60 1,000 0 0.0
31/08/2022
14.60
 2,953,300 13.65 14.60 13.50 21,000 500 0.3
30/08/2022
13.65
 809,700 13 13.90 12.20 4,000 0 0.1
29/08/2022
13
 676,100 13.40 13.40 12.70 11,800 0 0.2
26/08/2022
13.40
 359,000 13.60 13.75 12.65 2,600 0 0.0
25/08/2022
13.60
 358,900 13.70 14.10 13.45 1,300 0 0.0
24/08/2022
13.70
 535,900 13.30 13.70 13.40 13,900 1,000 0.2
23/08/2022
13.30
 409,300 13.15 13.30 13.10 18,500 0 0.2
22/08/2022
13.15
 417,900 13.05 13.15 12.90 4,500 0 0.1
19/08/2022
13.05
 315,900 13 13.15 12.85 0 0 0.1
18/08/2022
13
 385,000 13.05 13.05 12.75 11,200 800 0.1
17/08/2022
13.05
 519,700 13.10 13.10 12.85 6,200 0 0.1
16/08/2022
13.10
 582,200 13.30 13.30 12.85 9,500 0 0.1
15/08/2022
13.30
 364,100 13.45 13.65 13.15 1,400 0 0.0
12/08/2022
13.45
 413,400 13.50 13.60 13.05 300 300 0
11/08/2022
13.50
 881,000 13.60 14.15 13.30 6,000 400 0.1
10/08/2022
13.60
 1,111,400 12.80 13.65 12.80 0 0 0.0
09/08/2022
12.80
 893,600 12 12.80 12 3,000 0 0.0
08/08/2022
12
 381,800 12.25 12.50 12 0 0 0.0
05/08/2022
12.25
 397,600 12.50 12.60 12.10 1,800 0 0.0
04/08/2022
12.50
 186,500 12.60 12.65 11.95 2,300 0 0.0
03/08/2022
12.60
 290,600 12.60 13 12.55 800 0 0.0
02/08/2022
12.60
 270,000 12.55 12.60 12.30 8,000 0 0.1
01/08/2022
12.55
 465,000 12.55 12.95 12.35 2,000 0 0.0
29/07/2022
12.55
 302,400 12.85 12.85 12.55 0 1,100 -0.0
28/07/2022
12.85
 354,100 12.90 13.60 12.75 3,900 0 0.1
27/07/2022
12.90
 149,700 12.65 13 12.55 900 0 0.0
26/07/2022
12.65
 397,200 12.75 13.10 12.60 500 400 0.0
25/07/2022
12.75
 519,900 12.15 12.95 12.05 6,800 1,700 0.1
22/07/2022
12.15
 314,000 12.60 12.60 12.15 2,100 0 0.2
21/07/2022
12.60
 208,000 13 13 12.55 0 0 0.0
20/07/2022
13
 858,500 13 13.50 12.60 2,900 2,200 0.0
19/07/2022
13
 657,000 13 13 12.75 5,300 500 0.1
18/07/2022
13
 265,800 13 13.40 12.90 10,800 0 0.1
15/07/2022
13
 486,500 12.85 13.15 12.80 10,000 1,000 0.1
14/07/2022
12.85
 387,600 13.40 13.40 12.85 9,100 0 0.1
13/07/2022
13.40
 317,900 13.90 13.95 13.40 0 200 -0.0
12/07/2022
13.90
 598,100 13.80 14.10 13.80 1,700 1,000 0.0
11/07/2022
13.80
 810,100 14 14.05 13.50 0 2,900 -0.0
08/07/2022
14
 704,400 13.45 14.35 13.60 0 117,100 -0.0
07/07/2022
13.45
 839,900 12.60 13.45 11.80 0 900 -0.0
06/07/2022
12.60
 1,091,500 12.90 12.90 12 2,700 1,700 0.0
05/07/2022
12.90
 714,700 13.70 13.95 12.90 4,800 0 0.1
04/07/2022
13.70
 1,426,100 12.85 13.70 12.50 0 0 -0.0
01/07/2022
12.85
 2,586,000 12.05 12.85 11.30 2,800 4,100 -0.0
30/06/2022
12.05
 920,700 11.90 12.45 11.80 0 4,700 -0.1
29/06/2022
11.90
 317,200 11.90 12 11.50 0 9,000 -0.1
28/06/2022
11.90
 1,026,100 11.15 11.90 11.35 1,700 800 0.0
27/06/2022
11.15
 644,900 10.45 11.15 10.45 1,500 0 0.0
24/06/2022
10.45
 67,600 9.77 10.45 10.45 0 0 0.0
23/06/2022
9.77
 219,200 9.14 9.77 9.14 2,100 0 0.0
22/06/2022
9.14
 1,184,800 9.82 10 9.14 10,900 0 0.1
21/06/2022
9.82
 369,100 10.55 11 9.82 0 0 0.0
20/06/2022
10.55
 597,200 11.30 11.30 10.55 2,400 0 0.0
17/06/2022
11.30
 383,400 11.65 11.65 11 0 0 -0.0
16/06/2022
11.65
 458,400 11.60 12 11.60 0 0 -0.0
15/06/2022
11.60
 699,200 11.60 12.10 11.20 0 700 -0.0
14/06/2022
11.60
 481,000 11.50 11.80 11.50 0 6,200 -0.1
13/06/2022
11.50
 479,500 12.35 12.85 11.50 0 18,700 -0.2
10/06/2022
12.35
 1,093,900 12.30 12.95 12 700 9,200 -0.1
09/06/2022
12.30
 681,400 12.15 12.50 11.80 3,000 8,700 -0.1
08/06/2022
12.15
 998,500 12.10 12.45 11.80 6,400 32,800 -0.3
07/06/2022
12.10
 944,000 12.60 12.60 11.80 1,100 19,600 -0.2
06/06/2022
12.60
 1,111,100 12.75 13.10 12.50 20,500 6,400 0.2
03/06/2022
12.75
 4,163,300 12 12.75 11.20 43,600 1,300 0.5
02/06/2022
12
 1,931,600 12.85 12.85 12 0 59,300 -0.7
01/06/2022
12.85
 921,900 13.25 13.25 12.80 15,100 33,200 -0.2
31/05/2022
13.25
 1,394,700 13.30 13.40 12.85 1,400 20,100 -0.2
30/05/2022
13.30
 1,222,600 12.75 13.30 12.45 0 10,600 -0.1
27/05/2022
12.75
 1,261,800 12.10 12.75 12 34,700 7,100 0.4
26/05/2022
12.10
 1,808,600 11.80 12.25 11.35 15,600 0 0.2
25/05/2022
11.80
 1,430,600 11.45 12.10 11.35 78,500 0 0.9
24/05/2022
11.45
 2,588,600 12.30 12.30 11.45 6,200 1,100 0.1
23/05/2022
12.30
 747,100 12.90 12.95 12.25 0 0 -0.4
20/05/2022
12.90
 1,419,300 12.20 12.90 12.15 1,400 29,400 -0.4
19/05/2022
12.20
 2,114,600 13.10 13.10 12.20 3,100 15,000 -0.1
18/05/2022
13.10
 3,071,600 14.05 14.40 13.10 2,200 76,700 -1.0
17/05/2022
14.05
 1,456,200 13.60 14.20 13.50 29,400 25,200 0.1
16/05/2022
13.60
 688,300 13.50 14.40 13.50 3,700 19,100 -0.2
13/05/2022
13.50
 1,118,100 14 14.10 13.30 24,000 33,100 -0.1
12/05/2022
14
 1,676,500 14.50 14.85 13.50 400 56,800 -0.8
11/05/2022
14.50
 1,658,300 14.20 15.10 13.90 0 117,100 -1.7
10/05/2022
14.20
 2,560,500 13.30 14.20 12.40 56,300 29,700 0.4
09/05/2022
13.30
 1,024,300 14.25 14.25 13.30 37,800 9,500 0.4
06/05/2022
14.25
 2,359,100 15.30 15.30 14.25 48,400 25,900 0.3
05/05/2022
15.30
 2,298,500 16.25 16.40 15.15 800 39,900 -0.6
04/05/2022
16.25
 1,167,300 16.05 16.50 15.30 0 138,000 -2.2
29/04/2022
16.05
 2,515,200 15 16.05 14.75 5,000 36,800 -0.5
28/04/2022
15
 1,207,900 14.70 15.35 14.60 0 204,200 -3.1
27/04/2022
14.70
 1,689,900 13.80 14.70 13.60 0 113,700 -1.6
26/04/2022
13.80
 1,488,000 12.90 13.80 12.20 122,200 2,400 1.5

Chính sách bảo mật | Điều khoản sử dụng |