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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |