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)
04/05/2018
2.17
 2,447,460 2.08 2.18 2.08 208,790 0 0.4
03/05/2018
2.08
 2,387,000 2.08 2.08 1.99 1,960 0 0.0
02/05/2018
2.08
 2,180,950 2.09 2.17 2.02 0 0 0
27/04/2018
2.09
 1,266,310 2.14 2.18 2.09 0 0 0
26/04/2018
2.14
 4,600,370 2.10 2.24 2.07 0 0 0
24/04/2018
2.10
 1,703,690 2.07 2.14 2.03 0 0 0
23/04/2018
2.07
 3,791,120 2.22 2.25 2.07 0 0 0
20/04/2018
2.22
 775,840 2.27 2.33 2.20 2,200 0 0.0
19/04/2018
2.27
 3,739,520 2.30 2.35 2.15 141,650 0 0.3
18/04/2018
2.30
 6,806,990 2.47 2.50 2.30 0 0 0
17/04/2018
2.47
 3,886,490 2.44 2.48 2.39 0 0 0
16/04/2018
2.44
 2,272,450 2.44 2.50 2.33 0 0 0
13/04/2018
2.44
 3,288,750 2.35 2.44 2.35 122,290 0 0.3
12/04/2018
2.35
 2,665,640 2.31 2.45 2.29 0 0 0
11/04/2018
2.31
 4,310,210 2.29 2.35 2.23 0 9,500 -0.0
10/04/2018
2.29
 4,209,910 2.35 2.40 2.29 4,100 0 0.0
09/04/2018
2.35
 9,405,390 2.52 2.59 2.35 19,030 0 0.0
06/04/2018
2.52
 4,902,970 2.39 2.52 2.40 27,230 0 0.1
05/04/2018
2.39
 5,426,650 2.24 2.39 2.23 59,280 0 0.1
04/04/2018
2.24
 4,895,550 2.28 2.41 2.24 0 0 0
03/04/2018
2.28
 6,032,900 2.14 2.28 2.12 0 5,000 -0.0
02/04/2018
2.14
 2,588,480 2.19 2.27 2.14 0 0 0
30/03/2018
2.19
 3,974,550 2.17 2.29 2.16 0 149,000 -0.3
29/03/2018
2.17
 950,570 2.20 2.21 2.13 0 0 0
28/03/2018
2.20
 6,150,750 2.07 2.21 2.07 9,500 0 0.0
27/03/2018
2.07
 1,299,230 2.06 2.13 2.06 0 0 0
26/03/2018
2.06
 1,791,750 2.09 2.10 2.05 0 0 0
23/03/2018
2.09
 1,056,340 2.15 2.15 2.05 50,000 0 0.1
22/03/2018
2.15
 4,308,080 2.22 2.32 2.15 15,000 0 0.0
21/03/2018
2.22
 9,322,860 2.08 2.22 2.06 30,430 0 0.1
20/03/2018
2.08
 2,957,620 2.02 2.09 2.02 0 0 0
19/03/2018
2.02
 1,373,960 2.03 2.06 2.02 10,000 0 0.0
16/03/2018
2.03
 1,129,480 2.02 2.05 2.02 19,660 0 0.0
15/03/2018
2.02
 786,290 2.03 2.05 2.02 38,270 0 0.1
14/03/2018
2.03
 1,371,290 2.02 2.05 2.01 46,000 0 0.1
13/03/2018
2.02
 956,920 2.05 2.05 2 5,710 0 0.0
12/03/2018
2.05
 1,631,160 2.06 2.06 2.01 0 0 0
09/03/2018
2.06
 1,405,050 2.09 2.10 2.05 0 0 0
08/03/2018
2.09
 876,000 2.09 2.18 2.07 0 0 0
07/03/2018
2.09
 3,661,070 2.02 2.16 2.02 0 0 0
06/03/2018
2.02
 989,430 2.01 2.08 2 0 0 0
05/03/2018
2.01
 1,378,780 2.02 2.04 2.01 0 0 0
02/03/2018
2.02
 598,980 2.03 2.03 2 0 0 0
01/03/2018
2.03
 854,800 2.05 2.06 2.02 0 0 0
28/02/2018
2.05
 2,234,530 1.99 2.09 1.99 0 90,000 -0.2
27/02/2018
1.99
 738,300 2.01 2.03 1.99 0 0 0
26/02/2018
2.01
 1,201,050 2 2.04 1.99 0 0 0
23/02/2018
2
 1,293,640 2.02 2.03 2 0 0 0
22/02/2018
2.02
 1,099,350 2.06 2.07 2 0 0 0
21/02/2018
2.06
 777,730 2.11 2.16 2.06 0 0 0
13/02/2018
2.11
 2,591,610 1.98 2.11 1.94 0 0 0
12/02/2018
1.98
 1,215,920 1.90 2 1.88 40,000 0 0.1
09/02/2018
1.90
 2,051,830 1.87 1.90 1.75 0 930 -0.0
08/02/2018
1.87
 1,274,770 2 2 1.87 0 0 0
07/02/2018
2
 1,477,250 1.95 2.04 1.99 0 0 0
06/02/2018
1.95
 4,072,860 2.05 2.05 1.91 50,050 600 0.1
05/02/2018
2.05
 3,765,600 2.11 2.21 2.05 900 400 0.0
02/02/2018
2.11
 1,774,300 1.98 2.11 2.03 0 0 0
01/02/2018
1.98
 2,544,510 1.97 2.02 1.90 0 3,000 -0.0
31/01/2018
1.97
 6,061,960 2.10 2.10 1.97 0 0 0
30/01/2018
2.10
 1,673,940 2.11 2.13 2.07 0 0 0
29/01/2018
2.11
 3,059,860 2.11 2.19 2.10 200 0 0.0
26/01/2018
2.11
 2,263,820 2.14 2.19 2.11 0 0 0
25/01/2018
2.14
 4,102,830 2.10 2.22 2.10 1,000 800 0.0
22/01/2018
2.10
 2,338,450 2.17 2.19 2.08 240 0 0.0
19/01/2018
2.17
 1,325,810 2.20 2.28 2.15 1,000 0 0.0
18/01/2018
2.20
 2,863,690 2.12 2.25 2.09 0 66,230 -0.1
17/01/2018
2.12
 3,120,020 2.25 2.30 2.12 0 6,000 -0.0
16/01/2018
2.25
 4,296,170 2.32 2.32 2.22 0 1,000 -0.0
15/01/2018
2.32
 2,539,000 2.40 2.40 2.29 3,000 0 0.0
12/01/2018
2.40
 7,230,110 2.33 2.49 2.36 63,300 2,670 0.2
11/01/2018
2.33
 10,760,630 2.18 2.33 2.20 0 230 -0.0
10/01/2018
2.18
 3,122,660 2.15 2.19 2.14 1,000 0 0.0
09/01/2018
2.15
 2,509,920 2.13 2.16 2.09 0 0 0
08/01/2018
2.13
 2,399,220 2.09 2.15 2.07 100 0 0.0
05/01/2018
2.09
 2,069,690 2.12 2.18 2.08 3,000 0 0.0
04/01/2018
2.12
 3,608,060 2.02 2.16 2.02 3,000 0 0.0
03/01/2018
2.02
 1,344,550 2.02 2.08 2.02 0 0 0
02/01/2018
2.02
 812,310 2.02 2.05 1.99 2,000 0 0.0
29/12/2017
2.02
 634,230 2.01 2.03 1.97 0 20,000 -0.0
28/12/2017
2.01
 2,000,770 2.02 2.07 1.98 0 0 0
27/12/2017
2.02
 2,308,510 2.03 2.13 2.02 0 0 0
26/12/2017
2.03
 909,080 2.06 2.09 2.03 0 0 0
25/12/2017
2.06
 563,510 2.08 2.10 2.06 100 0 0.0
22/12/2017
2.08
 701,490 2.09 2.10 2.07 0 0 0
21/12/2017
2.09
 1,085,740 2.09 2.15 2.06 180 0 0.0
20/12/2017
2.09
 2,273,960 2.14 2.14 2.08 7,000 0 0.0
19/12/2017
2.14
 1,956,590 2.18 2.20 2.13 50 0 0.0
18/12/2017
2.18
 951,840 2.17 2.23 2.17 0 0 0
15/12/2017
2.17
 1,077,740 2.18 2.24 2.17 0 0 0
14/12/2017
2.18
 1,819,100 2.20 2.21 2.14 0 0 0
13/12/2017
2.20
 962,000 2.18 2.25 2.18 20 0 0
12/12/2017
2.18
 2,004,800 2.25 2.30 2.14 380 0 0.0
11/12/2017
2.25
 4,891,100 2.29 2.40 2.25 0 910 -0.0
08/12/2017
2.29
 2,222,550 2.25 2.34 2.25 1,130 580 0.0
07/12/2017
2.25
 1,178,590 2.20 2.25 2.19 2,290 0 0.0
06/12/2017
2.20
 1,382,750 2.16 2.25 2.15 410 800 -0.0
05/12/2017
2.16
 1,246,360 2.28 2.35 2.16 2,790 29,800 -0.1
04/12/2017
2.28
 2,108,580 2.14 2.28 2.15 80 33,800 -0.1
01/12/2017
2.14
 930,400 2.14 2.17 2.12 120 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |