CTCP Tập đoàn Đại Dương (ogc)

3
-0.01
(-0.33%)
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)
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
12/07/2017
2.72
 446,980 2.92 2.92 2.72 200 0 0.0
11/07/2017
2.92
 20,702,750 3.13 3.34 2.92 28,500 185,100 -0.5
10/07/2017
3.13
 5,210,650 2.93 3.13 3.13 57,600 51,000 0.0
07/07/2017
2.93
 2,970,950 2.74 2.93 2.93 11,200 1,000 0.0
06/07/2017
2.74
 1,283,830 2.57 2.74 2.74 43,000 1,000 0.1
05/07/2017
2.57
 8,156,150 2.41 2.57 2.52 26,000 1,990 0.1
04/07/2017
2.41
 23,435,110 2.26 2.41 2.38 170,000 0 0.4
03/07/2017
2.26
 8,060,570 2.12 2.26 2.20 354,100 3,300 0.8
30/06/2017
2.12
 5,973,560 1.99 2.12 2 97,200 0 0.2
29/06/2017
1.99
 16,760,420 1.86 1.99 1.88 40,600 73,190 -0.1
28/06/2017
1.86
 24,106,740 1.74 1.86 1.75 149,100 8,030 0.3
27/06/2017
1.74
 399,800 1.63 1.74 1.74 0 0 0
26/06/2017
1.63
 536,860 1.53 1.63 1.63 0 0 0
23/06/2017
1.53
 6,594,260 1.43 1.53 1.43 0 0 0
22/06/2017
1.43
 4,910,190 1.43 1.47 1.42 0 1,800 -0.0
21/06/2017
1.43
 6,143,540 1.40 1.44 1.39 8,170 0 0.0
20/06/2017
1.40
 6,150,000 1.47 1.47 1.40 0 0 0
19/06/2017
1.47
 2,151,580 1.46 1.49 1.44 0 0 0
16/06/2017
1.46
 5,523,660 1.40 1.48 1.40 5,000 0 0.0
15/06/2017
1.40
 3,285,030 1.45 1.45 1.39 10,020 0 0.0
14/06/2017
1.45
 3,462,290 1.45 1.46 1.41 0 0 0
13/06/2017
1.45
 2,792,520 1.47 1.49 1.41 400 200 0.0
12/06/2017
1.47
 6,713,060 1.39 1.47 1.35 0 0 0
09/06/2017
1.39
 3,258,820 1.38 1.44 1.37 11,680 0 0.0
08/06/2017
1.38
 2,006,660 1.39 1.40 1.36 0 0 0
07/06/2017
1.39
 1,745,620 1.40 1.46 1.37 0 0 0
06/06/2017
1.40
 1,871,510 1.40 1.42 1.38 0 0 0
05/06/2017
1.40
 4,897,810 1.33 1.42 1.32 0 0 0
02/06/2017
1.33
 1,882,430 1.32 1.34 1.30 0 0 0
01/06/2017
1.32
 3,790,860 1.35 1.35 1.31 1,500 0 0.0
31/05/2017
1.35
 2,616,230 1.36 1.37 1.30 3,300 0 0.0
30/05/2017
1.36
 4,824,830 1.46 1.46 1.36 1,300 0 0.0
29/05/2017
1.46
 11,157,580 1.39 1.48 1.39 5,500 0 0.0
26/05/2017
1.39
 8,646,120 1.30 1.39 1.30 30,000 0 0.0
25/05/2017
1.30
 2,917,530 1.28 1.30 1.27 500 0 0.0
24/05/2017
1.28
 2,535,960 1.27 1.28 1.26 0 0 0
23/05/2017
1.27
 2,362,540 1.26 1.29 1.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |