CTCP Tập đoàn Đại Dương (ogc)

3.01
0
(0%)
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
(2026-02-11) 		-0.43 -12.50% 7,680,300 10,800 0.0
2.98
3.60
3.01
2 tháng
(2026-01-12) 		-0.69 -18.65% 24,684,100 -76,700 -0.3
2.98
4.27
3.01
3 tháng
(2025-12-15) 		-0.91 -23.21% 33,376,300 -40,900 -0.2
2.98
4.27
3.01
6 tháng
(2025-09-15) 		-1.64 -35.27% 68,664,100 -126,400 -0.6
2.98
4.68
3.01
12 tháng
(2025-03-18) 		-2.14 -41.55% 166,237,100 -436,400 -1.2
2.98
5.26
3.01
24 tháng
(2024-03-25) 		-3.65 -54.80% 238,006,000 113,560 1.5
2.98
6.90
3.01
36 tháng
(2023-03-29) 		-5.22 -63.43% 508,616,200 350,360 3.5
2.98
9.80
3.01
60 tháng
(2021-04-08) 		-4.85 -61.70% 1,182,181,400 -309,594 -9.8
2.98
20.50
3.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
2.89
 1,757,480 2.89 2.90 2.80 47,090 0 0.1
21/09/2018
2.89
 3,469,410 3 3.08 2.89 800 0 0.0
20/09/2018
3
 4,603,790 3.10 3.13 2.92 15,000 0 0.0
19/09/2018
3.10
 3,233,920 3.10 3.16 3.04 4,200 50,000 -0.1
18/09/2018
3.10
 3,641,160 3.03 3.18 2.99 0 0 0
17/09/2018
3.03
 4,105,480 2.84 3.03 2.81 0 0 0
14/09/2018
2.84
 1,731,800 2.80 2.88 2.78 0 0 0
13/09/2018
2.80
 1,860,870 2.80 2.90 2.75 2,000 30,000 -0.1
12/09/2018
2.80
 3,939,360 2.76 2.92 2.65 56,000 69,380 -0.0
11/09/2018
2.76
 7,174,490 2.96 2.96 2.76 0 85,620 -0.2
10/09/2018
2.96
 7,447,610 3.18 3.18 2.96 0 5,960 -0.0
07/09/2018
3.18
 3,772,740 3.19 3.29 3.10 0 0 0
06/09/2018
3.19
 6,473,130 2.99 3.19 2.93 8,350 86,200 -0.2
05/09/2018
2.99
 5,030,250 3.03 3.10 2.94 2,000 15,680 -0.0
04/09/2018
3.03
 7,710,440 2.84 3.03 2.86 101,380 153,500 -0.2
31/08/2018
2.84
 4,359,240 2.66 2.84 2.62 0 5,000 -0.0
30/08/2018
2.66
 2,246,900 2.63 2.66 2.61 17,530 30,500 -0.0
29/08/2018
2.63
 6,836,230 2.49 2.66 2.47 65,680 54,000 0.0
28/08/2018
2.49
 3,561,350 2.36 2.49 2.30 0 1,000 -0.0
27/08/2018
2.36
 2,296,130 2.37 2.44 2.26 0 0 0
24/08/2018
2.37
 1,153,930 2.41 2.45 2.37 0 0 0
23/08/2018
2.41
 1,442,810 2.41 2.48 2.38 0 0 0
22/08/2018
2.41
 1,707,800 2.43 2.48 2.39 0 234,480 -0.6
21/08/2018
2.43
 1,578,720 2.38 2.49 2.32 0 13,490 -0.0
20/08/2018
2.38
 3,716,470 2.40 2.53 2.35 0 121,040 -0.3
17/08/2018
2.40
 7,251,470 2.25 2.40 2.31 25,000 300,500 -0.7
16/08/2018
2.25
 2,467,590 2.11 2.25 2.09 0 0 0
15/08/2018
2.11
 1,618,780 2.25 2.30 2.11 0 100 -0.0
14/08/2018
2.25
 3,595,840 2.14 2.25 2.14 0 0 0
13/08/2018
2.14
 3,296,460 2.02 2.16 2.01 0 0 0
10/08/2018
2.02
 1,098,570 2 2.03 1.99 0 30 -0
09/08/2018
2
 352,260 1.99 2.05 1.99 0 0 0
08/08/2018
1.99
 1,525,800 2.03 2.09 1.94 0 0 0
07/08/2018
2.03
 2,425,370 1.90 2.03 1.88 200,000 0 0.4
06/08/2018
1.90
 1,279,700 1.89 1.93 1.86 0 0 0
03/08/2018
1.89
 722,710 1.91 1.93 1.89 0 0 0
02/08/2018
1.91
 1,606,340 1.90 1.91 1.87 0 15,140 -0.0

Chính sách bảo mật | Điều khoản sử dụng |