CTCP Tập đoàn Đại Dương (ogc)

3.88
0.06
(1.57%)
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
(2025-12-29) 		0.14 3.80% 13,168,500 14,800 0.0
3.68
4.27
3.82
2 tháng
(2025-12-01) 		-0.32 -7.73% 24,600,100 -41,500 -0.2
3.68
4.27
3.82
3 tháng
(2025-10-30) 		-0.12 -3.05% 37,654,000 -13,400 -0.1
3.68
4.27
3.82
6 tháng
(2025-08-01) 		-0.67 -14.92% 101,316,800 -39,100 0.5
3.64
5.26
3.82
12 tháng
(2025-02-03) 		0.02 0.53% 166,251,300 47,900 1.2
3.64
5.55
3.82
24 tháng
(2024-02-15) 		-3.49 -47.74% 237,737,500 116,160 1.5
3.56
7.60
3.82
36 tháng
(2023-02-13) 		-3.36 -46.80% 521,563,000 381,460 3.8
3.56
9.80
3.82
60 tháng
(2021-02-23) 		-3.08 -44.64% 1,186,121,200 -697,294 -12.6
3.56
20.50
3.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
3.97
 801,700 3.94 3.99 3.91 9,680 55,000 -0.2
19/02/2019
3.94
 1,820,550 4.02 4.02 3.94 0 0 0
18/02/2019
4.02
 1,265,460 3.95 4.07 3.94 0 0 0
15/02/2019
3.95
 1,542,450 3.97 3.97 3.91 0 0 0
14/02/2019
3.97
 3,843,400 3.85 4.05 3.85 0 4,000 -0.0
13/02/2019
3.85
 675,710 3.89 3.90 3.85 0 0 0
12/02/2019
3.89
 1,451,890 3.88 3.93 3.85 22,310 0 0.1
11/02/2019
3.88
 617,740 3.88 3.90 3.80 0 0 0
01/02/2019
3.88
 357,530 3.80 3.90 3.80 550 0 0.0
31/01/2019
3.80
 2,150,410 3.90 3.93 3.80 0 0 0
30/01/2019
3.90
 1,813,950 3.85 3.93 3.80 0 26,850 -0.1
29/01/2019
3.85
 2,109,680 3.94 3.98 3.73 0 0 0
28/01/2019
3.94
 1,753,500 3.86 4 3.90 20,000 30,000 -0.0
25/01/2019
3.86
 962,660 3.87 3.90 3.86 0 100 -0.0
24/01/2019
3.87
 1,107,590 3.86 3.89 3.85 10,000 0 0.0
23/01/2019
3.86
 2,322,250 3.82 3.89 3.82 1,500 33,300 -0.1
22/01/2019
3.82
 3,506,430 3.70 3.93 3.67 0 0 0
21/01/2019
3.70
 868,220 3.70 3.72 3.68 0 0 0
18/01/2019
3.70
 1,688,520 3.74 3.75 3.68 0 0 0
17/01/2019
3.74
 2,340,530 3.68 3.78 3.68 2,000 0 0.0
16/01/2019
3.68
 3,596,570 3.56 3.71 3.56 30,070 0 0.1
15/01/2019
3.56
 583,640 3.49 3.57 3.49 0 0 0
14/01/2019
3.49
 688,910 3.49 3.50 3.48 0 0 0
11/01/2019
3.49
 992,250 3.49 3.55 3.46 20 0 0.0
10/01/2019
3.49
 1,254,320 3.50 3.55 3.46 0 0 0
09/01/2019
3.50
 2,405,160 3.55 3.60 3.50 41,000 60,000 -0.1
08/01/2019
3.55
 1,310,950 3.63 3.64 3.55 0 0 0
07/01/2019
3.63
 824,640 3.60 3.67 3.61 0 0 0
04/01/2019
3.60
 888,040 3.64 3.64 3.58 0 0 0
03/01/2019
3.64
 3,233,930 3.61 3.70 3.62 60,000 0 0.2
02/01/2019
3.61
 1,794,430 3.54 3.62 3.56 0 16,180 -0.1
28/12/2018
3.54
 1,009,530 3.55 3.58 3.54 8,300 0 0.0
27/12/2018
3.55
 1,303,300 3.49 3.56 3.50 14,000 0 0.0
26/12/2018
3.49
 963,550 3.55 3.59 3.48 0 0 0
25/12/2018
3.55
 3,539,470 3.66 3.66 3.48 0 0 0
24/12/2018
3.66
 2,572,390 3.70 3.78 3.63 0 5,000 -0.0
21/12/2018
3.70
 2,800,140 3.57 3.70 3.54 26,850 0 0.1
20/12/2018
3.57
 2,270,240 3.46 3.57 3.46 0 0 0
19/12/2018
3.46
 1,169,740 3.45 3.49 3.45 0 0 0
18/12/2018
3.45
 3,965,620 3.45 3.50 3.42 0 3,540 -0.0
17/12/2018
3.45
 2,591,870 3.52 3.56 3.45 0 3,820 -0.0
14/12/2018
3.52
 1,940,640 3.51 3.57 3.48 0 0 0
13/12/2018
3.51
 3,624,520 3.52 3.56 3.50 0 0 0
12/12/2018
3.52
 2,112,850 3.49 3.54 3.41 0 0 0
11/12/2018
3.49
 3,425,740 3.55 3.55 3.47 0 150,000 -0.5
10/12/2018
3.55
 1,769,030 3.58 3.59 3.50 0 0 0
07/12/2018
3.58
 1,803,820 3.60 3.64 3.58 0 0 0
06/12/2018
3.60
 2,957,190 3.52 3.61 3.51 150,020 0 0.5
05/12/2018
3.52
 2,211,400 3.50 3.54 3.48 0 0 0
04/12/2018
3.50
 2,054,360 3.49 3.55 3.47 0 27,360 -0.1
03/12/2018
3.49
 2,930,470 3.64 3.69 3.45 0 27,000 -0.1
30/11/2018
3.64
 6,253,900 3.64 3.67 3.58 0 30,000 -0.1
29/11/2018
3.64
 8,434,060 3.68 3.73 3.55 0 11,300 -0.0
28/11/2018
3.68
 3,748,280 3.59 3.70 3.59 0 20,000 -0.1
27/11/2018
3.59
 4,686,820 3.70 3.76 3.55 10,000 0 0.0
26/11/2018
3.70
 2,345,560 3.60 3.74 3.60 0 0 0
23/11/2018
3.60
 6,520,800 3.45 3.69 3.43 0 0 0
22/11/2018
3.45
 1,620,590 3.52 3.56 3.42 20,300 0 0.1
21/11/2018
3.52
 3,501,610 3.45 3.58 3.38 37,360 0 0.1
20/11/2018
3.45
 5,785,210 3.37 3.48 3.33 0 25,100 -0.1
19/11/2018
3.37
 3,367,670 3.42 3.55 3.35 0 0 0
16/11/2018
3.42
 5,433,340 3.28 3.49 3.37 10,020 0 0.0
15/11/2018
3.28
 9,408,790 3.07 3.28 3.03 25,100 200 0.1
14/11/2018
3.07
 1,637,790 3.08 3.11 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |