CTCP Tập đoàn Đại Dương (ogc)

2.91
-0.01
(-0.34%)
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
(2026-05-13) 		0 0% 21,414,200 3,500 0
2.79
3.39
2.91
2 tháng
(2026-04-13) 		-0.07 -2.34% 27,732,200 -3,300 0
2.79
3.39
2.91
3 tháng
(2026-03-16) 		-0.10 -3.31% 33,332,800 -65,900 -0.0
2.79
3.39
2.91
6 tháng
(2025-12-15) 		-1 -25.51% 67,151,200 -110,600 -0.2
2.79
4.27
2.91
12 tháng
(2025-06-17) 		-1.18 -28.78% 183,823,100 -8,100 1.0
2.79
5.26
2.91
24 tháng
(2024-06-24) 		-3.12 -51.66% 246,715,800 16,560 1.3
2.79
6.17
2.91
36 tháng
(2023-06-28) 		-5.57 -65.61% 453,455,900 140,260 2.5
2.79
9.80
2.91
60 tháng
(2021-07-08) 		-2.74 -48.41% 1,175,512,300 -66,694 -7.7
2.79
20.50
2.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
9.20
 838,900 9.15 9.77 9 10,700 4,000 0.1
27/10/2022
9.15
 2,322,200 8.56 9.15 7.97 13,700 0 0.1
26/10/2022
8.56
 1,225,700 9.20 9.20 8.56 10,200 0 0.1
25/10/2022
9.20
 2,300,000 9.30 9.80 8.65 25,100 100 0.2
24/10/2022
9.30
 249,100 10 10 9.30 0 0 0
21/10/2022
10
 673,000 10.75 10.75 10 0 0 0
20/10/2022
10.75
 448,200 11.10 11.20 10.60 100 4,900 -0.1
19/10/2022
11.10
 258,200 11 11.55 10.90 0 14,800 -0.2
18/10/2022
11
 416,800 11.55 11.95 10.75 0 41,800 -0.5
17/10/2022
11.55
 517,900 11.25 12 10.85 0 15,800 -0.2
14/10/2022
11.25
 840,300 10.55 11.25 10.55 0 0 -0.4
13/10/2022
10.55
 2,341,700 10.65 10.65 9.91 0 35,900 -0.4
12/10/2022
10.65
 695,300 11.40 12 10.65 0 38,100 -0.4
11/10/2022
11.40
 487,900 12.25 12.25 11.40 0 0 0.0
10/10/2022
12.25
 1,541,100 12.15 12.35 11.30 9,500 8,900 0.0
07/10/2022
12.15
 792,600 13.05 13.05 12.15 0 0 -0.0
06/10/2022
13.05
 1,869,700 13.35 13.35 12.45 12,400 14,100 -0.0
05/10/2022
13.35
 1,144,400 13.05 13.50 13.10 0 27,000 -0.4
04/10/2022
13.05
 786,000 13.70 14.05 13.05 0 20,800 -0.3
03/10/2022
13.70
 1,643,800 14.50 14.50 13.50 0 20,900 -0.3
30/09/2022
14.50
 1,472,700 14 14.80 13.35 5,100 11,500 -0.1
29/09/2022
14
 1,101,600 14.20 14.40 13.50 0 25,800 -0.4
28/09/2022
14.20
 743,600 14.25 14.25 13.70 500 21,400 -0.3
27/09/2022
14.25
 500,200 14.25 14.30 13.70 0 13,900 -0.2
26/09/2022
14.25
 1,197,400 15.30 15.30 14.25 0 17,500 -0.2
23/09/2022
15.30
 1,077,900 15.90 16 15.30 20,200 20,100 0.0
22/09/2022
15.90
 1,768,800 15.45 16.35 15.45 30,000 0 0.5
21/09/2022
15.45
 868,400 15.15 15.50 15 12,300 0 0.2
20/09/2022
15.15
 441,900 15.05 15.25 14.80 19,300 0 0.3
19/09/2022
15.05
 1,027,000 15.20 15.20 14.20 10,200 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |