CTCP Tập đoàn Đại Dương (ogc)

2.91
-0.01
(-0.34%)
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
(2026-05-13) 		0 0% 21,414,200 3,500 0
2.79
3.39
2.91
2 tháng
(2026-04-13) 		-0.07 -2.34% 27,732,200 -3,300 0
2.79
3.39
2.91
3 tháng
(2026-03-16) 		-0.10 -3.31% 33,332,800 -65,900 -0.0
2.79
3.39
2.91
6 tháng
(2025-12-15) 		-1 -25.51% 67,151,200 -110,600 -0.2
2.79
4.27
2.91
12 tháng
(2025-06-17) 		-1.18 -28.78% 183,823,100 -8,100 1.0
2.79
5.26
2.91
24 tháng
(2024-06-24) 		-3.12 -51.66% 246,715,800 16,560 1.3
2.79
6.17
2.91
36 tháng
(2023-06-28) 		-5.57 -65.61% 453,455,900 140,260 2.5
2.79
9.80
2.91
60 tháng
(2021-07-08) 		-2.74 -48.41% 1,175,512,300 -66,694 -7.7
2.79
20.50
2.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |