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)
07/01/2022
12.15
 2,217,000 12.10 12.50 11.85 15,400 38,200 -0.3
06/01/2022
12.10
 4,490,100 11.35 12.10 11.35 27,700 38,900 -0.1
05/01/2022
11.35
 2,574,200 11.25 11.60 10.95 24,700 8,200 0.2
04/01/2022
11.25
 2,323,100 11.40 11.80 11.10 300 77,300 -0.9
31/12/2021
11.40
 2,436,100 11.30 11.60 10.90 88,900 100 1.0
30/12/2021
11.30
 2,978,300 11.95 12 11.30 2,000 49,000 -0.5
29/12/2021
11.95
 2,694,500 11.90 12.40 11.75 4,300 135,900 -1.6
28/12/2021
11.90
 4,899,500 11.35 12.10 11.25 6,500 57,000 -0.6
27/12/2021
11.35
 2,195,500 10.85 11.35 10.55 23,200 43,500 -0.2
24/12/2021
10.85
 2,229,600 11 11.35 10.60 63,300 3,800 0.6
23/12/2021
11
 3,896,300 11.30 11.60 10.55 89,900 35,500 0.6
22/12/2021
11.30
 4,286,600 11.10 11.85 10.60 29,500 80,500 -0.6
21/12/2021
11.10
 5,474,400 10.60 11.30 10.80 6,900 9,400 -0.0
20/12/2021
10.60
 2,198,900 9.95 10.60 10.35 25,000 0 0.3
17/12/2021
9.95
 6,550,200 9.30 9.95 9.60 88,400 0 0.9
16/12/2021
9.30
 1,947,600 9.07 9.31 9 57,700 0 0.5
15/12/2021
9.07
 1,676,500 9.25 9.25 9.07 16,400 29,000 -0.1
14/12/2021
9.25
 1,947,900 9.19 9.39 9.18 22,900 33,800 -0.1
13/12/2021
9.19
 2,019,700 8.90 9.39 8.90 62,700 0 0.6
10/12/2021
8.90
 1,705,200 8.98 9.16 8.83 0 101,200 -0.9
09/12/2021
8.98
 1,236,600 8.75 9 8.68 69,000 0 0.6
08/12/2021
8.75
 1,388,500 8.78 9.10 8.61 4,000 44,000 -0.3
07/12/2021
8.78
 1,612,300 8.41 8.88 8.30 43,500 9,700 0.3
06/12/2021
8.41
 2,035,200 9.04 9.20 8.41 6,700 5,800 0.0
03/12/2021
9.04
 2,256,700 9.72 9.90 9.04 0 64,100 -0.6
02/12/2021
9.72
 3,296,900 9.30 9.80 9.40 60,900 45,800 0.1
01/12/2021
9.30
 2,241,400 8.98 9.49 8.85 5,800 27,600 -0.2
30/11/2021
8.98
 2,919,600 8.88 9.39 8.88 6,100 138,600 -1.2
29/11/2021
8.88
 2,877,400 8.30 8.88 8.01 97,000 5,200 0.7
26/11/2021
8.30
 1,434,600 8.50 8.55 8.22 7,600 37,100 -0.2
25/11/2021
8.50
 1,641,600 8.27 8.75 8.11 37,900 800 0.3
24/11/2021
8.27
 1,858,700 8.55 8.79 8.25 1,700 106,400 -0.9
23/11/2021
8.55
 2,072,500 8.62 8.62 8.02 35,300 57,800 -0.2
22/11/2021
8.62
 2,103,600 9.26 9.26 8.62 17,300 81,400 -0.6
19/11/2021
9.26
 3,572,300 9.40 9.97 8.79 84,700 91,700 -0.1
18/11/2021
9.40
 2,704,500 8.83 9.40 8.90 22,800 0 0.2
17/11/2021
8.83
 2,440,400 8.74 8.87 8.34 92,500 8,100 0.7
16/11/2021
8.74
 4,509,900 9.36 9.36 8.71 66,400 64,500 0.0
15/11/2021
9.36
 3,847,400 8.88 9.50 9.10 60,800 57,300 0.0
12/11/2021
8.88
 4,343,700 8.30 8.88 8.40 92,800 4,300 0.8
11/11/2021
8.30
 5,886,600 7.76 8.30 7.76 81,700 600 0.7
10/11/2021
7.76
 1,699,400 7.70 7.82 7.60 8,900 11,100 -0.0
09/11/2021
7.70
 1,301,800 7.61 7.75 7.61 36,700 18,800 0.1
08/11/2021
7.61
 2,214,500 7.48 7.80 7.42 35,400 400 0.3
05/11/2021
7.48
 1,185,300 7.40 7.59 7.39 18,700 500 0.1
04/11/2021
7.40
 1,227,900 7.50 7.61 7.25 22,600 400 0.1
03/11/2021
7.50
 2,693,400 7.82 7.94 7.50 100 1,000 -0.0
02/11/2021
7.82
 2,101,900 7.71 7.89 7.56 12,100 0 0.1
01/11/2021
7.71
 1,830,200 7.60 7.90 7.50 20,300 16,900 0.0
29/10/2021
7.60
 2,041,200 7.41 7.83 7.33 1,000 6,100 -0.0
28/10/2021
7.41
 2,251,800 7.36 7.70 7.39 0 1,500 -0.0
27/10/2021
7.36
 4,538,500 7.05 7.54 6.90 9,900 8,800 0.0
26/10/2021
7.05
 946,900 6.89 7.10 6.70 11,900 500 0.1
25/10/2021
6.89
 665,600 6.90 6.93 6.81 800 4,500 -0.0
22/10/2021
6.90
 1,437,800 7.04 7.28 6.88 0 5,200 -0.0
21/10/2021
7.04
 1,740,600 6.58 7.04 6.60 1,500 10,700 -0.1
20/10/2021
6.58
 976,300 6.40 6.70 6.35 6,800 12,400 -0.0
19/10/2021
6.40
 373,800 6.43 6.50 6.39 1,600 10,800 -0.1
18/10/2021
6.43
 529,700 6.48 6.59 6.43 300 2,800 -0.0
15/10/2021
6.48
 614,700 6.50 6.60 6.47 6,400 4,400 0.0
14/10/2021
6.50
 936,100 6.39 6.60 6.30 300 0 0.0
13/10/2021
6.39
 464,600 6.28 6.45 6.29 0 38,100 -0.2
12/10/2021
6.28
 561,600 6.37 6.37 6.26 4,700 25,000 -0.1
11/10/2021
6.37
 329,400 6.40 6.41 6.34 0 3,600 -0.0
08/10/2021
6.40
 711,500 6.50 6.58 6.39 800 14,300 -0.1
07/10/2021
6.50
 1,000,100 6.34 6.52 6.21 27,600 1,500 0.2
06/10/2021
6.34
 537,400 6.30 6.37 6.26 8,500 1,200 0.0
05/10/2021
6.30
 769,300 6.18 6.40 6.10 13,300 0 0.1
04/10/2021
6.18
 584,700 6.15 6.29 6.01 15,500 300 0.1
01/10/2021
6.15
 667,500 6.28 6.28 6.10 54,196 83,996 -0.2
30/09/2021
6.28
 182,500 6.30 6.39 6.28 1,000 0 0.0
29/09/2021
6.30
 498,900 6.19 6.30 6.10 200 0 0.0
28/09/2021
6.19
 805,800 6.24 6.25 5.87 28,400 0 0.2
27/09/2021
6.24
 1,961,700 6.70 6.70 6.24 15,000 15,000 0.0
24/09/2021
6.70
 1,934,800 7.10 7.10 6.70 15,500 0 0.1
23/09/2021
7.10
 2,457,600 7.45 7.45 7 2,000 40,500 -0.3
22/09/2021
7.45
 1,832,900 7.27 7.70 7.39 2,000 3,400 -0.0
21/09/2021
7.27
 4,887,400 6.80 7.27 6.60 20,000 26,400 -0.0
20/09/2021
6.80
 2,595,600 6.52 6.82 6.50 44,100 2,400 0.3
17/09/2021
6.52
 1,038,400 6.52 6.77 6.42 3,400 2,000 0.0
16/09/2021
6.52
 620,500 6.65 6.74 6.51 0 13,400 -0.1
15/09/2021
6.65
 891,600 6.66 6.76 6.40 1,400 9,300 -0.1
14/09/2021
6.66
 1,582,000 6.50 6.90 6.41 30,000 29,500 -0.0
13/09/2021
6.50
 1,270,200 6.63 6.79 6.45 6,600 52,700 -0.3
10/09/2021
6.63
 1,174,900 6.20 6.63 6.05 19,900 6,800 0.1
09/09/2021
6.20
 636,100 6.25 6.38 6.19 9,500 1,300 0.1
08/09/2021
6.25
 1,300,000 6.51 6.55 6.15 100 31,800 -0.2
07/09/2021
6.51
 2,033,800 6.62 6.85 6.44 5,000 62,000 -0.4
06/09/2021
6.62
 1,474,200 6.19 6.62 6.30 12,600 0 0.1
01/09/2021
6.19
 2,029,200 5.79 6.19 5.79 43,300 1,100 0.3
31/08/2021
5.79
 740,900 5.80 6.10 5.71 24,700 6,500 0.1
30/08/2021
5.80
 713,000 5.77 5.82 5.71 41,200 4,400 0.2
27/08/2021
5.77
 555,600 5.50 5.77 5.50 29,800 4,300 0.1
26/08/2021
5.50
 280,400 5.45 5.62 5.45 0 4,500 -0.0
25/08/2021
5.45
 437,800 5.50 5.52 5.35 500 15,800 -0.1
24/08/2021
5.50
 615,100 5.40 5.60 5.37 6,500 4,200 0.0
23/08/2021
5.40
 810,100 5.75 5.80 5.40 4,400 25,700 -0.1
20/08/2021
5.75
 1,329,200 5.96 6.08 5.71 32,800 10,300 0.1
19/08/2021
5.96
 452,600 6.04 6.05 5.90 5,100 6,500 -0.0
18/08/2021
6.04
 1,308,600 5.90 6.22 5.90 1,900 21,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |