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)
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
13/11/2018
3.08
 1,179,990 3.12 3.12 3.01 0 11,000 -0.0
12/11/2018
3.12
 2,034,140 3.03 3.18 2.96 0 0 0
09/11/2018
3.03
 1,607,750 3.08 3.08 2.97 27,000 0 0.1
08/11/2018
3.08
 4,984,560 3.12 3.22 3.02 0 40,730 -0.1
07/11/2018
3.12
 5,516,030 3.04 3.20 2.98 300 0 0.0
06/11/2018
3.04
 5,344,950 3.01 3.10 3 0 0 0
05/11/2018
3.01
 6,228,210 2.82 3.01 2.92 0 0 0
02/11/2018
2.82
 37,621,180 2.64 2.82 2.74 0 0 0
01/11/2018
2.64
 1,964,100 2.68 2.73 2.64 10,000 0 0.0
31/10/2018
2.68
 1,457,050 2.66 2.71 2.66 40,730 0 0.1
30/10/2018
2.66
 1,108,160 2.63 2.70 2.63 0 0 0
29/10/2018
2.63
 1,936,710 2.61 2.69 2.46 0 0 0
26/10/2018
2.61
 2,751,960 2.64 2.72 2.61 0 0 0
25/10/2018
2.64
 1,575,750 2.73 2.73 2.56 0 0 0
24/10/2018
2.73
 1,723,370 2.79 2.79 2.71 0 53,000 -0.1
23/10/2018
2.79
 1,945,800 2.79 2.82 2.71 0 25,000 -0.1
22/10/2018
2.79
 1,101,240 2.78 2.82 2.78 0 50,000 -0.1
19/10/2018
2.78
 1,140,930 2.80 2.80 2.67 0 0 0
18/10/2018
2.80
 751,830 2.83 2.90 2.77 0 30,370 -0.1
17/10/2018
2.83
 1,268,930 2.83 2.93 2.83 0 20,000 -0.1
16/10/2018
2.83
 1,095,550 2.73 2.84 2.73 0 0 0
15/10/2018
2.73
 1,519,010 2.71 2.74 2.70 30,000 0 0.1
12/10/2018
2.71
 2,132,320 2.66 2.75 2.51 0 0 0
11/10/2018
2.66
 9,015,990 2.85 2.85 2.66 0 280 -0.0
10/10/2018
2.85
 2,741,070 2.89 2.94 2.83 0 0 0
09/10/2018
2.89
 2,476,430 2.96 3.05 2.87 0 2,000 -0.0
08/10/2018
2.96
 3,838,560 2.98 3 2.81 0 3,000 -0.0
05/10/2018
2.98
 10,963,640 3.20 3.21 2.98 0 155,640 -0.5
04/10/2018
3.20
 4,104,960 3.13 3.24 3.13 2,000 16,130 -0.0
03/10/2018
3.13
 2,604,070 3.09 3.17 3.10 3,000 1,000 0.0
02/10/2018
3.09
 2,734,140 3.05 3.20 3.05 10,020 1,800 0.0
01/10/2018
3.05
 4,082,180 3.03 3.19 3.02 45,000 53,520 -0.0
28/09/2018
3.03
 2,674,010 3.04 3.11 2.96 29,130 0 0.1
27/09/2018
3.04
 3,452,940 3.10 3.10 2.97 0 30,600 -0.1
26/09/2018
3.10
 5,130,370 2.97 3.17 3 0 0 0
25/09/2018
2.97
 3,762,940 2.89 3.05 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |