CTCP Tập đoàn Đại Dương (ogc)

3.80
-0.02
(-0.52%)
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)
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
01/08/2018
1.90
 1,122,460 1.88 1.95 1.87 10 0 0
31/07/2018
1.88
 1,003,790 1.89 1.90 1.84 0 0 0
30/07/2018
1.89
 684,850 1.87 1.90 1.85 0 0 0
27/07/2018
1.87
 218,560 1.86 1.90 1.85 0 0 0
26/07/2018
1.86
 845,920 1.93 1.96 1.86 0 0 0
25/07/2018
1.93
 2,353,400 1.81 1.93 1.80 0 10,000 -0.0
24/07/2018
1.81
 479,020 1.85 1.86 1.80 2,320 0 0.0
23/07/2018
1.85
 618,690 1.86 1.88 1.84 0 0 0
20/07/2018
1.86
 340,060 1.89 1.90 1.84 0 0 0
19/07/2018
1.89
 1,039,640 1.82 1.91 1.82 57,050 0 0.1
18/07/2018
1.82
 817,020 1.80 1.83 1.80 0 0 0
17/07/2018
1.80
 331,840 1.81 1.82 1.79 0 0 0
16/07/2018
1.81
 384,870 1.77 1.81 1.75 0 0 0
13/07/2018
1.77
 1,161,960 1.72 1.77 1.70 20 0 0
12/07/2018
1.72
 332,280 1.73 1.78 1.71 25,520 0 0.0
11/07/2018
1.73
 610,430 1.79 1.79 1.73 2,000 0 0.0
10/07/2018
1.79
 1,682,340 1.81 1.83 1.74 50,000 0 0.1
09/07/2018
1.81
 383,780 1.82 1.86 1.80 0 0 0
06/07/2018
1.82
 1,927,160 1.82 1.90 1.74 0 0 0
05/07/2018
1.82
 2,513,440 1.95 1.95 1.82 0 0 0
04/07/2018
1.95
 512,800 1.95 2 1.94 10,000 0 0.0
03/07/2018
1.95
 683,450 1.98 2.03 1.95 0 0 0
02/07/2018
1.98
 700,830 2.01 2.05 1.98 0 0 0
29/06/2018
2.01
 317,880 2.01 2.05 2.01 0 0 0
28/06/2018
2.01
 596,520 2.06 2.07 2 0 0 0
27/06/2018
2.06
 267,320 2.06 2.08 2.04 0 0 0
26/06/2018
2.06
 531,600 2.08 2.08 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |