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)
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
25/04/2022
12.90
 1,366,800 13.45 14.15 12.55 47,900 120,400 -1.0
22/04/2022
13.45
 1,625,700 12.85 13.70 12.10 258,200 6,800 3.4
21/04/2022
12.85
 5,468,800 13.80 13.80 12.85 86,900 3,800 1.1
20/04/2022
13.80
 2,500,500 14.80 14.80 13.80 259,800 0 3.6
19/04/2022
14.80
 2,220,600 15.90 16.10 14.80 1,800 32,500 -0.5
18/04/2022
15.90
 2,042,100 16.15 16.40 15.30 0 74,100 -1.2
15/04/2022
16.15
 2,839,300 15.45 16.50 15.45 69,600 11,100 0.0
14/04/2022
15.45
 6,662,900 15.30 16.20 14.25 41,900 39,100 0.0
13/04/2022
15.30
 3,698,300 16.40 16.40 15.30 100 6,700 -0.1
12/04/2022
16.40
 5,136,200 17.60 17.60 16.40 0 43,900 -0.7
08/04/2022
17.60
 2,718,600 18.90 18.90 17.60 700 202,700 -3.6
07/04/2022
18.90
 5,723,000 19.10 19.10 17.80 700 88,100 -1.6
06/04/2022
19.10
 5,698,700 20.50 20.50 19.10 26,600 199,300 -3.4
05/04/2022
20.50
 5,420,500 19.20 20.50 18.30 52,400 33,700 0.4
04/04/2022
19.20
 3,819,100 19.70 19.70 18.60 0 209,700 -4.0
01/04/2022
19.70
 3,156,400 19.30 20.30 18.60 13,400 79,500 -1.3
31/03/2022
19.30
 5,925,800 18.05 19.30 17 59,200 63,300 -0.0
30/03/2022
18.05
 7,317,900 19.40 19.40 18.05 10,200 160,200 -2.7
29/03/2022
19.40
 2,859,700 18.40 19.45 18.20 28,200 16,800 0.2
28/03/2022
18.40
 6,308,000 17.60 18.50 16.80 1,400 129,100 -2.3
25/03/2022
17.60
 5,166,600 16.45 17.60 16.70 56,100 40,700 0.3
24/03/2022
16.45
 2,055,900 15.40 16.45 15.55 106,700 7,500 1.6
23/03/2022
15.40
 4,824,700 16.25 16.50 15.20 73,000 4,800 1.1
22/03/2022
16.25
 4,266,000 16.45 16.80 16.05 22,000 21,500 0.0
21/03/2022
16.45
 3,332,400 15.90 16.80 15.50 43,800 40,800 0.0
18/03/2022
15.90
 4,985,700 14.90 15.90 15.40 58,500 600 0.9
17/03/2022
14.90
 4,485,500 13.95 14.90 14.40 28,300 3,800 0.4
16/03/2022
13.95
 3,627,300 13.05 13.95 13.05 168,400 5,600 2.2
15/03/2022
13.05
 3,084,500 12.60 13.30 12 77,100 3,000 0.9
14/03/2022
12.60
 5,071,900 13.50 13.50 12.60 29,700 41,200 -0.2
11/03/2022
13.50
 3,262,900 13.55 14.25 12.85 78,400 15,300 0.8
10/03/2022
13.55
 2,522,900 13.20 13.85 13 132,300 6,100 1.7
09/03/2022
13.20
 5,449,400 13.80 14 12.85 66,100 16,800 0.7
08/03/2022
13.80
 6,664,000 12.90 13.80 13 76,600 5,400 1.0
07/03/2022
12.90
 6,524,000 12.10 12.90 11.50 45,300 25,900 0.2
04/03/2022
12.10
 5,497,400 11.50 12.30 11.70 100 65,100 -0.8
03/03/2022
11.50
 5,150,800 10.75 11.50 11 200 57,300 -0.6
02/03/2022
10.75
 5,829,600 10.05 10.75 10.50 0 12,500 -0.1
01/03/2022
10.05
 1,204,900 9.40 10.05 10.05 0 0 0
28/02/2022
9.40
 2,403,100 8.79 9.40 8.75 39,100 600 0.4
25/02/2022
8.79
 592,400 8.68 8.95 8.72 31,700 8,700 0.2
24/02/2022
8.68
 1,244,200 9.11 9.11 8.48 11,900 38,900 -0.2
23/02/2022
9.11
 821,200 9.11 9.24 9.10 27,600 3,300 0.2
22/02/2022
9.11
 1,244,800 9.33 9.33 8.85 21,100 37,700 -0.2
21/02/2022
9.33
 988,600 9.29 9.53 9.29 4,100 91,000 -0.8
18/02/2022
9.29
 1,311,600 8.82 9.35 8.80 2,000 30,700 -0.3
17/02/2022
8.82
 1,042,800 8.70 9.06 8.70 16,200 500 0.1
16/02/2022
8.70
 812,700 8.37 8.80 8.39 28,700 0 0.2
15/02/2022
8.37
 489,000 8.42 8.42 8.25 3,700 27,800 -0.2
14/02/2022
8.42
 500,400 8.60 8.60 8.40 7,700 5,300 0.0
11/02/2022
8.60
 439,900 8.66 8.66 8.55 1,100 17,900 -0.1
10/02/2022
8.66
 629,400 8.50 8.71 8.48 114,500 11,300 0.9
09/02/2022
8.50
 669,600 8.46 8.80 8.26 11,100 3,800 0.1
08/02/2022
8.46
 735,700 8.54 8.78 8.20 13,300 56,000 -0.4
07/02/2022
8.54
 1,076,400 7.99 8.54 8.40 47,900 5,700 0.4
28/01/2022
7.99
 487,900 7.47 7.99 7.35 45,500 0 0.4
27/01/2022
7.47
 1,138,100 7.81 7.97 7.37 39,300 4,000 0.3
26/01/2022
7.81
 549,100 8.10 8.30 7.80 6,100 80,000 -0.6
25/01/2022
8.10
 754,400 8.30 8.30 7.79 91,900 4,600 0.7
24/01/2022
8.30
 1,088,500 8.92 8.92 8.30 0 82,000 -0.7
21/01/2022
8.92
 1,760,600 8.49 9.08 8.80 500 187,700 -1.7
20/01/2022
8.49
 1,024,100 7.94 8.49 7.70 7,500 9,800 -0.0
19/01/2022
7.94
 1,693,300 8.53 8.53 7.94 183,600 6,000 1.4
18/01/2022
8.53
 1,618,200 9.81 9.81 8.53 165,200 6,000 1.4
17/01/2022
9.81
 691,300 9.85 10.35 9.50 36,000 37,100 -0.0
14/01/2022
9.85
 2,297,500 10.30 10.55 9.58 116,300 14,400 1.0
13/01/2022
10.30
 2,561,800 11.05 11.05 10.30 56,100 0 0.6
12/01/2022
11.05
 2,755,500 11.85 11.85 11.05 38,100 17,300 0.2
11/01/2022
11.85
 3,265,500 12.55 12.55 11.80 17,900 55,100 -0.4
10/01/2022
12.55
 3,975,900 12.15 13 12 5,400 62,000 0

Chính sách bảo mật | Điều khoản sử dụng |