CTCP Tập đoàn Đại Dương (ogc)

4.06
-0.06
(-1.46%)
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
(2025-11-05) 		0.20 5.10% 13,102,800 37,100 0.1
3.76
4.26
4.06
2 tháng
(2025-10-06) 		-0.07 -1.67% 23,730,000 -65,800 -0.3
3.64
4.26
4.06
3 tháng
(2025-09-08) 		-0.48 -10.43% 35,509,700 -311,300 -1.4
3.64
4.68
4.06
6 tháng
(2025-06-09) 		0.09 2.23% 114,724,700 114,400 1.3
3.64
5.26
4.06
12 tháng
(2024-12-10) 		0.01 0.24% 150,537,500 118,200 1.5
3.64
5.55
4.06
24 tháng
(2023-12-18) 		-2.99 -42.05% 241,755,200 128,160 1.4
3.56
8.25
4.06
36 tháng
(2022-12-21) 		-3.79 -47.91% 525,295,100 424,144 4.0
3.56
9.80
4.06
60 tháng
(2020-12-31) 		-3.88 -48.50% 1,194,704,110 -904,514 -10.2
3.56
20.50
4.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
3.51
 322,410 3.55 3.55 3.49 2,860 1,910 0.0
03/12/2019
3.55
 603,940 3.68 3.68 3.50 1,300 0 0.0
02/12/2019
3.68
 616,910 3.77 3.79 3.51 1,000 3,100 -0.0
29/11/2019
3.77
 150,270 3.77 3.80 3.70 0 930 -0.0
28/11/2019
3.77
 311,280 3.79 3.80 3.76 29,200 1,350 0.1
27/11/2019
3.79
 321,220 3.79 3.84 3.77 0 0 0
26/11/2019
3.79
 222,470 3.83 3.85 3.79 0 0 0
25/11/2019
3.83
 343,760 3.77 3.89 3.78 0 0 0
22/11/2019
3.77
 866,560 3.81 3.87 3.77 1,000 0 0.0
21/11/2019
3.81
 918,620 3.88 3.89 3.80 0 810 -0.0
20/11/2019
3.88
 1,305,620 3.88 3.92 3.82 0 160 -0.0
19/11/2019
3.88
 505,880 3.88 3.93 3.84 0 90 -0.0
18/11/2019
3.88
 790,960 3.93 3.93 3.84 1,340 0 0.0
15/11/2019
3.93
 464,260 3.86 4 3.86 1,760 0 0.0
14/11/2019
3.86
 392,660 3.88 3.90 3.85 0 22,240 -0.1
13/11/2019
3.88
 2,323,310 3.90 3.94 3.88 6,940 8,610 -0.0
12/11/2019
3.90
 357,210 3.88 3.93 3.87 0 0 0
11/11/2019
3.88
 315,890 3.87 3.92 3.84 0 310 -0.0
08/11/2019
3.87
 439,410 3.92 3.92 3.87 0 0 0
07/11/2019
3.92
 213,330 3.90 3.95 3.90 14,270 0 0.1
06/11/2019
3.90
 806,180 3.92 3.95 3.90 29,580 0 0.1
05/11/2019
3.92
 1,125,040 3.94 3.96 3.88 0 10,110 -0.0
04/11/2019
3.94
 528,340 4 4 3.92 0 20,140 -0.1
01/11/2019
4
 736,830 3.96 4.09 3.88 0 3,010 -0.0
31/10/2019
3.96
 1,443,190 4.09 4.10 3.96 0 14,330 -0.1
30/10/2019
4.09
 1,936,150 4 4.17 4.05 0 1,000 -0.0
29/10/2019
4
 1,212,980 4.10 4.10 4 24,320 150,000 -0.5
28/10/2019
4.10
 2,396,250 4.01 4.13 4.01 20,040 3,150 0.1
25/10/2019
4.01
 2,336,850 3.85 4.04 3.84 0 11,090 -0.0
24/10/2019
3.85
 312,400 3.85 3.87 3.80 0 0 0
23/10/2019
3.85
 530,280 3.90 3.95 3.82 0 1,460 -0.0
22/10/2019
3.90
 1,365,740 3.79 3.96 3.83 850 5,610 -0.0
21/10/2019
3.79
 248,010 3.79 3.85 3.79 0 0 0
18/10/2019
3.79
 205,310 3.81 3.82 3.78 0 0 0
17/10/2019
3.81
 610,510 3.81 3.87 3.80 0 0 0
16/10/2019
3.81
 340,650 3.84 3.85 3.80 0 590 -0.0
15/10/2019
3.84
 431,520 3.86 3.87 3.83 10 0 0
14/10/2019
3.86
 894,650 3.87 3.90 3.83 0 0 0
11/10/2019
3.87
 298,880 3.88 3.88 3.80 0 0 0
10/10/2019
3.88
 405,060 3.90 3.90 3.85 0 0 0
09/10/2019
3.90
 722,560 3.90 3.92 3.85 0 0 0
08/10/2019
3.90
 1,337,860 3.78 3.91 3.76 0 0 0
07/10/2019
3.78
 676,150 3.81 3.82 3.76 0 0 0
04/10/2019
3.81
 746,710 3.84 3.86 3.81 0 0 0
03/10/2019
3.84
 175,660 3.86 3.86 3.83 0 0 0
02/10/2019
3.86
 168,050 3.84 3.86 3.82 0 0 0
01/10/2019
3.84
 399,960 3.84 3.90 3.82 0 0 0
30/09/2019
3.84
 668,530 3.90 3.91 3.84 0 0 0
27/09/2019
3.90
 300,980 3.90 3.94 3.85 0 0 0
26/09/2019
3.90
 663,870 3.93 3.94 3.88 0 0 0
25/09/2019
3.93
 380,770 3.96 3.96 3.90 10,010 0 0.0
24/09/2019
3.96
 1,546,010 4 4.03 3.90 0 100 -0.0
23/09/2019
4
 871,440 4.04 4.08 3.97 0 0 0
20/09/2019
4.04
 1,544,860 4.04 4.12 3.96 0 0 0
19/09/2019
4.04
 2,956,750 3.84 4.04 3.83 3,000 0 0.0
18/09/2019
3.84
 532,000 3.84 3.85 3.81 0 0 0
17/09/2019
3.84
 1,285,440 3.83 3.85 3.80 0 0 0
16/09/2019
3.83
 570,640 3.84 3.87 3.81 4,300 0 0.0
13/09/2019
3.84
 411,040 3.85 3.86 3.82 0 0 0
12/09/2019
3.85
 388,950 3.84 3.85 3.80 0 0 0
11/09/2019
3.84
 595,410 3.84 3.84 3.79 0 0 0
10/09/2019
3.84
 384,950 3.84 3.84 3.79 0 0 0
09/09/2019
3.84
 616,010 3.84 3.86 3.83 0 0 0
06/09/2019
3.84
 632,350 3.88 3.91 3.84 0 0 0
05/09/2019
3.88
 528,800 3.85 3.91 3.84 0 0 0
04/09/2019
3.85
 473,930 3.90 3.91 3.85 0 0 0
03/09/2019
3.90
 205,810 3.91 3.91 3.87 0 12,000 -0.0
30/08/2019
3.91
 275,810 3.90 3.98 3.90 0 0 0
29/08/2019
3.90
 374,570 3.91 3.98 3.88 0 0 0
28/08/2019
3.91
 355,890 3.98 3.98 3.91 0 0 0
27/08/2019
3.98
 382,190 4.01 4.04 3.95 0 0 0
26/08/2019
4.01
 319,330 4.01 4.01 3.96 0 900 -0.0
23/08/2019
4.01
 208,790 4 4.06 3.97 0 0 0
22/08/2019
4
 383,410 4.05 4.12 3.98 0 0 0
21/08/2019
4.05
 404,120 4.13 4.13 4.04 0 0 0
20/08/2019
4.13
 164,070 4.10 4.20 4.12 9,400 0 0.0
19/08/2019
4.10
 1,070,390 4.09 4.19 4.06 14,520 0 0.1
16/08/2019
4.09
 2,059,250 3.90 4.17 3.90 0 1,550 -0.0
15/08/2019
3.90
 132,040 3.87 3.90 3.85 0 0 0
14/08/2019
3.87
 586,990 3.89 3.91 3.87 20 0 0
13/08/2019
3.89
 435,550 3.97 3.97 3.88 0 0 0
12/08/2019
3.97
 554,560 3.97 4 3.95 0 0 0
09/08/2019
3.97
 1,030,620 4 4.03 3.95 0 0 0
08/08/2019
4
 1,417,300 3.96 4.02 3.96 0 0 0
07/08/2019
3.96
 1,748,330 3.91 4.03 3.93 0 0 0
06/08/2019
3.91
 1,600,460 3.87 3.96 3.85 0 0 0
05/08/2019
3.87
 610,900 3.86 3.95 3.86 1,440 0 0.0
02/08/2019
3.86
 251,680 3.88 3.98 3.86 0 16,000 -0.1
01/08/2019
3.88
 246,470 3.95 3.95 3.87 0 0 0
31/07/2019
3.95
 582,290 4.01 4.01 3.88 0 15,000 -0.1
30/07/2019
4.01
 250,840 3.99 4.02 3.99 0 0 0
29/07/2019
3.99
 438,530 4 4.02 3.99 0 0 0
26/07/2019
4
 750,460 4 4.05 3.99 0 0 0
25/07/2019
4
 571,060 4 4.05 3.98 0 0 0
24/07/2019
4
 806,410 4.02 4.05 3.98 0 0 0
23/07/2019
4.02
 1,288,700 4.02 4.04 3.98 0 15,000 -0.1
22/07/2019
4.02
 636,260 4.05 4.05 4.01 0 0 0
19/07/2019
4.05
 353,690 4.08 4.12 4.01 0 0 0
18/07/2019
4.08
 289,890 4 4.10 3.95 0 0 0
17/07/2019
4
 393,160 3.98 4.02 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |