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)
30/11/2017
2.14
 1,133,860 2.20 2.28 2.13 0 0 0
29/11/2017
2.20
 1,002,010 2.25 2.30 2.12 0 0 0
28/11/2017
2.25
 2,844,210 2.38 2.39 2.25 5,960 0 0.0
27/11/2017
2.38
 6,654,700 2.23 2.38 2.26 100 35,500 -0.1
24/11/2017
2.23
 2,859,320 2.09 2.23 2.02 0 0 0
23/11/2017
2.09
 3,212,080 2.09 2.12 1.99 1,000 0 0.0
22/11/2017
2.09
 2,175,890 2.10 2.17 2.09 470 0 0.0
21/11/2017
2.10
 9,975,670 2.20 2.35 2.10 20,000 0 0.0
20/11/2017
2.20
 7,334,770 2.06 2.20 2.11 0 0 0
17/11/2017
2.06
 4,325,880 1.93 2.06 2.05 0 0 0
16/11/2017
1.93
 5,869,020 1.81 1.93 1.81 0 0 0
15/11/2017
1.81
 3,357,690 1.70 1.81 1.70 930 0 0.0
14/11/2017
1.70
 2,345,040 1.70 1.72 1.66 0 0 0
13/11/2017
1.70
 2,096,750 1.73 1.74 1.68 0 0 0
10/11/2017
1.73
 776,050 1.74 1.75 1.70 0 100 -0.0
09/11/2017
1.74
 1,217,460 1.72 1.76 1.70 0 0 0
08/11/2017
1.72
 1,342,990 1.72 1.77 1.69 0 0 0
07/11/2017
1.72
 3,406,880 1.74 1.82 1.69 0 1,000 -0.0
06/11/2017
1.74
 1,726,130 1.70 1.75 1.70 300 3,950 -0.0
03/11/2017
1.70
 3,998,780 1.78 1.78 1.66 9,000 36,500 -0.0
02/11/2017
1.78
 5,725,310 1.86 1.90 1.73 100 0 0.0
01/11/2017
1.86
 6,526,370 2 2.04 1.86 90 200,540 -0.4
31/10/2017
2
 6,520,560 2 2.08 1.97 10,000 0 0.0
30/10/2017
2
 2,325,860 2.12 2.16 2 10,000 0 0.0
27/10/2017
2.12
 1,569,180 2.12 2.15 2.07 0 0 0
26/10/2017
2.12
 3,375,440 2.04 2.16 2.03 36,500 0 0.1
25/10/2017
2.04
 1,192,620 2.08 2.10 2.03 25,000 0 0.1
24/10/2017
2.08
 2,353,670 2.10 2.17 1.99 0 0 0
23/10/2017
2.10
 4,707,690 2.25 2.27 2.10 970 0 0.0
20/10/2017
2.25
 6,391,820 2.31 2.39 2.24 0 0 0
19/10/2017
2.31
 3,155,580 2.27 2.31 2.24 0 25,000 -0.1
18/10/2017
2.27
 1,808,890 2.28 2.31 2.26 0 300 -0.0
17/10/2017
2.28
 2,424,890 2.27 2.33 2.27 0 180 -0.0
16/10/2017
2.27
 5,639,360 2.26 2.34 2.25 0 17,200 -0.0
13/10/2017
2.26
 3,231,560 2.27 2.32 2.25 40 0 0
12/10/2017
2.27
 2,675,570 2.30 2.37 2.25 0 0 0
11/10/2017
2.30
 12,239,010 2.24 2.39 2.29 0 1,050 -0.0
10/10/2017
2.24
 5,019,670 2.10 2.24 2.08 0 1,700 -0.0
09/10/2017
2.10
 3,232,700 2.05 2.15 2.01 2,500 0 0.0
06/10/2017
2.05
 4,107,070 2.11 2.14 2.01 31,110 0 0.1
05/10/2017
2.11
 8,474,770 2.20 2.28 2.05 4,920 0 0.0
04/10/2017
2.20
 10,387,460 2.33 2.33 2.17 65,520 0 0.1
03/10/2017
2.33
 3,515,100 2.50 2.50 2.33 10,300 40,000 -0.1
02/10/2017
2.50
 2,576,770 2.57 2.61 2.50 0 0 0
29/09/2017
2.57
 2,189,370 2.59 2.64 2.55 0 0 0
28/09/2017
2.59
 4,313,520 2.56 2.64 2.56 40,000 12,000 0.1
27/09/2017
2.56
 2,694,590 2.55 2.60 2.53 200,940 0 0.5
26/09/2017
2.55
 2,789,110 2.57 2.59 2.55 0 0 0
25/09/2017
2.57
 2,347,220 2.59 2.61 2.55 0 0 0
22/09/2017
2.59
 1,973,260 2.64 2.65 2.59 0 0 0
21/09/2017
2.64
 1,407,960 2.64 2.67 2.63 0 0 0
20/09/2017
2.64
 7,221,980 2.58 2.72 2.55 0 0 0
19/09/2017
2.58
 2,463,340 2.62 2.63 2.56 0 0 0
18/09/2017
2.62
 7,945,860 2.57 2.70 2.53 0 0 0
15/09/2017
2.57
 1,011,130 2.55 2.59 2.52 0 0 0
14/09/2017
2.55
 2,200,370 2.62 2.62 2.54 0 0 0
13/09/2017
2.62
 2,304,900 2.56 2.62 2.57 100 0 0.0
12/09/2017
2.56
 3,262,760 2.55 2.58 2.52 10,000 0 0.0
11/09/2017
2.55
 2,916,480 2.62 2.64 2.55 0 0 0
08/09/2017
2.62
 1,500,580 2.66 2.67 2.62 0 0 0
07/09/2017
2.66
 3,232,350 2.59 2.66 2.58 0 0 0
06/09/2017
2.59
 2,765,860 2.59 2.61 2.56 0 0 0
05/09/2017
2.59
 2,320,180 2.65 2.69 2.57 0 0 0
01/09/2017
2.65
 11,500,530 2.78 2.79 2.59 0 0 0
31/08/2017
2.78
 5,633,530 2.75 2.85 2.74 30,000 10,000 0.1
30/08/2017
2.75
 4,387,190 2.89 2.89 2.73 0 0 0
29/08/2017
2.89
 10,621,220 2.76 2.91 2.69 0 70,000 -0.2
28/08/2017
2.76
 13,391,580 2.58 2.76 2.53 0 0 0
25/08/2017
2.58
 5,034,970 2.59 2.60 2.48 0 0 0
24/08/2017
2.59
 4,588,680 2.61 2.62 2.52 4,000 0 0.0
23/08/2017
2.61
 4,591,870 2.55 2.69 2.56 6,400 0 0.0
22/08/2017
2.55
 6,178,130 2.68 2.71 2.51 0 0 0
21/08/2017
2.68
 4,287,880 2.65 2.78 2.62 0 0 0
18/08/2017
2.65
 5,263,540 2.64 2.72 2.60 0 1,490 -0.0
17/08/2017
2.64
 8,811,120 2.68 2.69 2.56 10 1,352,010 -3.5
16/08/2017
2.68
 15,186,850 2.88 2.93 2.68 0 0 0
15/08/2017
2.88
 10,165,000 2.80 2.95 2.79 0 44,500 -0.1
14/08/2017
2.80
 12,483,000 2.62 2.80 2.61 500 19,000 -0.1
11/08/2017
2.62
 6,655,250 2.60 2.68 2.53 0 0 0
10/08/2017
2.60
 13,887,840 2.73 2.92 2.60 6,200 0 0.0
09/08/2017
2.73
 13,187,710 2.56 2.73 2.56 0 16,510 -0.0
08/08/2017
2.56
 13,245,870 2.40 2.56 2.40 19,700 500 0.0
07/08/2017
2.40
 3,909,850 2.42 2.50 2.37 97,600 0 0.2
04/08/2017
2.42
 9,193,190 2.35 2.50 2.39 1,157,510 0 2.9
03/08/2017
2.35
 9,006,070 2.20 2.35 2.17 0 0 0
02/08/2017
2.20
 3,998,690 2.26 2.26 2.17 100 0 0.0
01/08/2017
2.26
 5,151,590 2.20 2.30 2.15 600 400 0.0
31/07/2017
2.20
 20,355,710 2.28 2.28 2.13 1,100 0 0.0
28/07/2017
2.28
 9,180,510 2.40 2.43 2.28 1,300 0 0.0
27/07/2017
2.40
 5,335,640 2.50 2.55 2.40 100 20,000 -0.0
26/07/2017
2.50
 7,721,980 2.38 2.54 2.32 200 20,000 -0.0
25/07/2017
2.38
 7,190,000 2.52 2.56 2.38 100 10,000 -0.0
24/07/2017
2.52
 8,511,430 2.70 2.70 2.52 0 0 0
21/07/2017
2.70
 7,489,000 2.67 2.83 2.67 400 0 0.0
20/07/2017
2.67
 9,622,280 2.50 2.67 2.35 0 5,300 -0.0
19/07/2017
2.50
 19,468,180 2.68 2.68 2.50 12,500 0 0.0
18/07/2017
2.68
 28,506,300 2.88 3.08 2.68 21,200 1,257,900 -3.3
17/07/2017
2.88
 927,680 2.70 2.88 2.88 0 0 0
14/07/2017
2.70
 26,978,730 2.53 2.70 2.62 100,000 1,300 0.3
13/07/2017
2.53
 334,030 2.72 2.72 2.53 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |