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)
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
25/06/2018
2.08
 451,440 2.08 2.11 2.06 0 0 0
22/06/2018
2.08
 567,380 2.04 2.09 2.02 0 0 0
21/06/2018
2.04
 319,420 2.04 2.05 2.01 0 0 0
20/06/2018
2.04
 1,049,670 1.99 2.06 2 0 0 0
19/06/2018
1.99
 2,181,350 2.09 2.13 1.98 0 0 0
18/06/2018
2.09
 1,922,910 2.15 2.19 2.09 0 0 0
15/06/2018
2.15
 493,250 2.15 2.18 2.14 1,000 0 0.0
14/06/2018
2.15
 353,760 2.15 2.18 2.14 0 300 -0.0
13/06/2018
2.15
 570,340 2.15 2.20 2.13 0 0 0
12/06/2018
2.15
 995,080 2.20 2.20 2.12 0 0 0
11/06/2018
2.20
 2,825,560 2.14 2.23 2.12 0 110,500 -0.2
08/06/2018
2.14
 466,780 2.18 2.19 2.14 0 64,500 -0.1
07/06/2018
2.18
 756,320 2.16 2.20 2.14 0 138,490 -0.3
06/06/2018
2.16
 1,087,250 2.19 2.24 2.16 0 0 0
05/06/2018
2.19
 1,107,420 2.17 2.23 2.12 15,000 0 0.0
04/06/2018
2.17
 1,359,780 2.19 2.21 2.13 120 101,000 -0.2
01/06/2018
2.19
 2,298,710 2.20 2.25 2.19 0 0 0
31/05/2018
2.20
 883,680 2.13 2.21 2.14 0 0 0
30/05/2018
2.13
 751,220 2.16 2.18 2.12 0 0 0
29/05/2018
2.16
 1,434,540 2.10 2.19 2.09 0 0 0
28/05/2018
2.10
 2,305,720 2.25 2.25 2.10 0 50,000 -0.1
25/05/2018
2.25
 964,990 2.29 2.31 2.25 121,700 0 0.3
24/05/2018
2.29
 2,043,560 2.32 2.35 2.29 34,000 0 0.1
23/05/2018
2.32
 3,006,200 2.30 2.33 2.20 28,660 0 0.1
22/05/2018
2.30
 4,743,230 2.31 2.32 2.20 0 150,000 -0.3
21/05/2018
2.31
 3,267,910 2.30 2.38 2.30 145,000 0 0.3
18/05/2018
2.30
 5,089,610 2.29 2.34 2.20 45,000 0 0.1
17/05/2018
2.29
 2,074,000 2.34 2.39 2.28 150,000 0 0.3
16/05/2018
2.34
 5,288,510 2.21 2.35 2.18 0 0 0
15/05/2018
2.21
 5,874,070 2.09 2.23 2.09 0 13,300 -0.0
14/05/2018
2.09
 1,460,180 2.07 2.12 2.07 0 0 0
11/05/2018
2.07
 510,140 2.08 2.10 2.05 0 0 0
10/05/2018
2.08
 832,340 2.08 2.13 2.06 5,000 0 0.0
09/05/2018
2.08
 1,748,540 2.14 2.16 2.08 0 0 0
08/05/2018
2.14
 892,900 2.18 2.20 2.11 300 0 0.0
07/05/2018
2.18
 1,557,930 2.17 2.28 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |