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)
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
22/05/2017
1.26
 3,627,120 1.27 1.30 1.25 0 0 0
19/05/2017
1.27
 1,536,680 1.25 1.27 1.25 0 0 0
18/05/2017
1.25
 1,545,800 1.26 1.27 1.25 30,000 0 0.0
17/05/2017
1.26
 1,737,790 1.27 1.27 1.24 640 0 0.0
16/05/2017
1.27
 2,951,340 1.26 1.28 1.25 11,250 0 0.0
15/05/2017
1.26
 2,573,310 1.23 1.28 1.23 0 11,660 -0.0
12/05/2017
1.23
 2,824,960 1.22 1.27 1.22 0 0 0
11/05/2017
1.22
 985,070 1.24 1.24 1.22 0 0 0
10/05/2017
1.24
 2,209,020 1.25 1.27 1.23 0 0 0
09/05/2017
1.25
 1,070,610 1.22 1.25 1.21 0 0 0
08/05/2017
1.22
 1,994,360 1.25 1.25 1.21 0 0 0
05/05/2017
1.25
 3,103,740 1.25 1.27 1.22 0 0 0
04/05/2017
1.25
 3,094,400 1.28 1.28 1.24 0 0 0
03/05/2017
1.28
 4,432,410 1.33 1.38 1.28 0 0 0
28/04/2017
1.33
 6,687,020 1.25 1.33 1.30 0 2,370 -0.0
27/04/2017
1.25
 5,486,190 1.17 1.25 1.14 0 0 0
26/04/2017
1.17
 1,337,360 1.15 1.18 1.14 0 0 0
25/04/2017
1.15
 1,652,110 1.17 1.20 1.14 0 0 0
24/04/2017
1.17
 2,620,260 1.21 1.23 1.17 0 0 0
21/04/2017
1.21
 2,133,940 1.20 1.28 1.13 0 0 0
20/04/2017
1.20
 2,426,270 1.19 1.20 1.15 0 0 0
19/04/2017
1.19
 2,283,610 1.12 1.19 1.08 0 0 0
18/04/2017
1.12
 3,389,570 1.13 1.14 1.08 0 10,000 -0.0
17/04/2017
1.13
 8,736,060 1.21 1.21 1.13 0 0 0
14/04/2017
1.21
 1,795,690 1.21 1.21 1.18 0 10 -0
13/04/2017
1.21
 2,171,320 1.20 1.22 1.19 100 0 0.0
12/04/2017
1.20
 3,795,600 1.26 1.26 1.18 100 0 0.0
11/04/2017
1.26
 1,600,120 1.26 1.27 1.24 0 0 0
10/04/2017
1.26
 1,649,610 1.27 1.27 1.25 0 0 0
07/04/2017
1.27
 2,764,060 1.27 1.27 1.25 200 200 0
05/04/2017
1.27
 1,568,740 1.27 1.29 1.26 0 0 0
04/04/2017
1.27
 1,933,090 1.30 1.30 1.27 0 0 0
03/04/2017
1.30
 2,236,150 1.33 1.33 1.29 0 16,000 -0.0
31/03/2017
1.33
 1,156,900 1.34 1.34 1.31 0 0 0
30/03/2017
1.34
 995,370 1.32 1.34 1.32 0 0 0
29/03/2017
1.32
 2,543,950 1.35 1.36 1.32 0 0 0
28/03/2017
1.35
 2,448,490 1.34 1.36 1.33 0 0 0
27/03/2017
1.34
 1,959,280 1.37 1.37 1.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |