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)
16/07/2019
3.98
 969,250 3.98 4.01 3.97 0 0 0
15/07/2019
3.98
 642,900 3.98 4.01 3.98 0 0 0
12/07/2019
3.98
 208,370 3.99 4.06 3.98 50 0 0.0
11/07/2019
3.99
 702,550 3.99 4.02 3.96 0 0 0
10/07/2019
3.99
 587,490 4 4.01 3.97 0 0 0
09/07/2019
4
 362,090 4.02 4.05 3.98 0 14,000 -0.1
08/07/2019
4.02
 214,030 4.03 4.03 3.97 0 0 0
05/07/2019
4.03
 504,010 4.10 4.15 4.03 0 0 0
04/07/2019
4.10
 770,670 4 4.12 4 0 0 0
03/07/2019
4
 618,110 3.97 4.10 3.99 0 0 0
02/07/2019
3.97
 416,210 3.92 4.01 3.92 0 0 0
01/07/2019
3.92
 474,350 3.90 4 3.90 0 0 0
28/06/2019
3.90
 786,680 3.88 3.95 3.86 0 0 0
27/06/2019
3.88
 529,130 3.90 3.93 3.86 0 0 0
26/06/2019
3.90
 1,860,090 4 4.06 3.90 0 0 0
25/06/2019
4
 920,530 4.04 4.04 3.94 540 0 0.0
24/06/2019
4.04
 1,082,400 4.10 4.13 4.02 0 280 -0.0
21/06/2019
4.10
 788,950 4.13 4.19 4.09 0 0 0
20/06/2019
4.13
 1,189,810 4.11 4.20 4.07 0 0 0
19/06/2019
4.11
 659,630 4.14 4.20 4.09 0 0 0
18/06/2019
4.14
 983,770 4.19 4.26 4.14 0 0 0
17/06/2019
4.19
 1,730,130 4.07 4.25 4.10 0 0 0
14/06/2019
4.07
 1,374,840 4.04 4.10 4.01 1,800 0 0.0
13/06/2019
4.04
 342,520 4.03 4.12 4.02 0 0 0
12/06/2019
4.03
 398,460 4.02 4.10 4.02 30,000 0 0.1
11/06/2019
4.02
 413,830 4.12 4.16 4 0 0 0
10/06/2019
4.12
 596,800 4.09 4.18 4.10 2,300 0 0.0
07/06/2019
4.09
 352,650 4.10 4.18 4.09 1,550 0 0.0
06/06/2019
4.10
 343,240 4.15 4.20 4.10 0 0 0
05/06/2019
4.15
 346,600 4.12 4.20 4.10 0 0 0
04/06/2019
4.12
 684,700 4.05 4.23 4.06 0 0 0
03/06/2019
4.05
 679,920 4.24 4.24 4.05 100,000 0 0.4
31/05/2019
4.24
 234,270 4.31 4.31 4.24 0 0 0
30/05/2019
4.31
 250,400 4.29 4.36 4.21 0 0 0
29/05/2019
4.29
 572,900 4.40 4.40 4.20 0 0 0
28/05/2019
4.40
 447,040 4.46 4.50 4.35 0 0 0
27/05/2019
4.46
 300,750 4.55 4.57 4.45 0 0 0
24/05/2019
4.55
 524,510 4.30 4.60 4.21 0 0 0
23/05/2019
4.30
 885,440 4.31 4.34 4.15 0 0 0
22/05/2019
4.31
 1,013,810 4.50 4.56 4.20 0 0 0
21/05/2019
4.50
 1,209,020 4.48 4.64 4.47 0 0 0
20/05/2019
4.48
 2,675,110 4.70 4.96 4.38 590 870 -0.0
17/05/2019
4.70
 2,778,980 4.45 4.76 4.48 0 0 0
16/05/2019
4.45
 591,240 4.43 4.50 4.43 0 0 0
15/05/2019
4.43
 1,347,900 4.42 4.51 4.41 0 0 0
14/05/2019
4.42
 1,606,690 4.42 4.64 4.37 0 0 0
13/05/2019
4.42
 2,657,700 4.14 4.42 4.21 0 10 -0.0
10/05/2019
4.14
 1,035,500 3.91 4.15 3.92 0 0 0
09/05/2019
3.91
 330,580 3.95 3.99 3.90 0 0 0
08/05/2019
3.95
 459,860 3.99 3.99 3.91 0 2,190 -0.0
07/05/2019
3.99
 1,077,560 3.89 4 3.90 0 5,420 -0.0
06/05/2019
3.89
 1,089,330 3.95 4 3.80 15,000 0 0.1
03/05/2019
3.95
 2,234,790 3.70 3.95 3.70 0 0 0
02/05/2019
3.70
 882,940 3.82 3.83 3.70 9,000 0 0.0
26/04/2019
3.82
 1,464,910 3.76 3.84 3.76 0 0 0
25/04/2019
3.76
 3,458,170 4.02 4.04 3.74 0 0 0
24/04/2019
4.02
 810,040 4.06 4.12 4.02 0 0 0
23/04/2019
4.06
 568,440 4.10 4.13 4.05 0 0 0
22/04/2019
4.10
 1,152,650 4.15 4.24 4.01 2,500 0 0.0
19/04/2019
4.15
 1,515,970 3.88 4.15 3.86 0 0 0
18/04/2019
3.88
 1,688,280 4.05 4.08 3.83 0 197,470 -0.8
17/04/2019
4.05
 4,024,860 4.35 4.35 4.05 0 100 -0.0
16/04/2019
4.35
 1,476,990 4.67 4.67 4.35 11,000 0 0.1
12/04/2019
4.67
 494,560 4.67 4.71 4.61 0 0 0
11/04/2019
4.67
 512,080 4.72 4.76 4.65 2,000 0 0.0
10/04/2019
4.72
 841,900 4.71 4.82 4.65 21,370 20,000 0.0
09/04/2019
4.71
 739,830 4.78 5 4.70 0 0 0
08/04/2019
4.78
 3,453,560 4.95 4.95 4.61 0 0 0
05/04/2019
4.95
 2,759,120 5.32 5.39 4.95 0 0 0
04/04/2019
5.32
 1,795,400 5.25 5.50 5.15 0 5,000 -0.0
03/04/2019
5.25
 2,228,990 5.48 5.50 5.10 0 191,960 -1.0
02/04/2019
5.48
 1,777,680 5.43 5.55 5.40 5,000 15,000 -0.1
01/04/2019
5.43
 4,794,710 5.83 5.83 5.43 0 0 0
29/03/2019
5.83
 4,539,220 5.95 6.04 5.70 0 0 0
28/03/2019
5.95
 3,095,300 6 6.26 5.95 0 0 0
27/03/2019
6
 3,351,780 5.63 6.01 5.63 152,060 0 0.9
26/03/2019
5.63
 4,131,630 5.27 5.63 5.28 0 5,000 -0.0
25/03/2019
5.27
 4,062,830 5.24 5.32 5.10 0 5,000 -0.0
22/03/2019
5.24
 1,390,130 5.19 5.25 5.16 40,000 4,460 0.2
21/03/2019
5.19
 2,315,890 5.19 5.31 5.19 0 0 0
20/03/2019
5.19
 9,205,280 5.58 5.58 5.19 1,000 0 0.0
19/03/2019
5.58
 1,628,210 5.37 5.58 5.34 0 400 -0.0
18/03/2019
5.37
 1,033,440 5.30 5.45 5.30 0 0 0
15/03/2019
5.30
 3,188,480 5.29 5.66 5.29 0 0 0
14/03/2019
5.29
 2,771,030 4.95 5.29 4.97 0 10,000 -0.1
13/03/2019
4.95
 1,258,190 4.86 5 4.86 0 0 0
12/03/2019
4.86
 1,672,370 4.67 4.92 4.65 0 0 0
11/03/2019
4.67
 888,010 4.67 4.70 4.64 0 0 0
08/03/2019
4.67
 1,561,220 4.67 4.80 4.61 0 330 -0.0
07/03/2019
4.67
 2,026,220 4.59 4.67 4.56 0 0 0
06/03/2019
4.59
 2,327,290 4.60 4.68 4.53 0 0 0
05/03/2019
4.60
 2,216,290 4.48 4.71 4.47 2,000 15,000 -0.1
04/03/2019
4.48
 2,078,570 4.20 4.48 4.20 0 0 0
01/03/2019
4.20
 2,669,080 4.01 4.25 4.02 0 8,000 -0.0
28/02/2019
4.01
 1,256,800 4 4.08 4 40 0 0.0
27/02/2019
4
 905,920 3.98 4.03 3.97 0 0 0
26/02/2019
3.98
 1,072,890 4.01 4.01 3.98 0 0 0
25/02/2019
4.01
 1,018,790 3.99 4.04 4 70 3,540 -0.0
22/02/2019
3.99
 865,220 3.99 4.03 3.96 0 0 0
21/02/2019
3.99
 828,680 3.97 4.10 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |