CTCP Tập đoàn Đại Dương (ogc)

3.86
0.04
(1.05%)
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
(2025-12-29) 		0.14 3.80% 13,168,500 14,800 0.0
3.68
4.27
3.82
2 tháng
(2025-12-01) 		-0.32 -7.73% 24,600,100 -41,500 -0.2
3.68
4.27
3.82
3 tháng
(2025-10-30) 		-0.12 -3.05% 37,654,000 -13,400 -0.1
3.68
4.27
3.82
6 tháng
(2025-08-01) 		-0.67 -14.92% 101,316,800 -39,100 0.5
3.64
5.26
3.82
12 tháng
(2025-02-03) 		0.02 0.53% 166,251,300 47,900 1.2
3.64
5.55
3.82
24 tháng
(2024-02-15) 		-3.49 -47.74% 237,737,500 116,160 1.5
3.56
7.60
3.82
36 tháng
(2023-02-13) 		-3.36 -46.80% 521,563,000 381,460 3.8
3.56
9.80
3.82
60 tháng
(2021-02-23) 		-3.08 -44.64% 1,186,121,200 -697,294 -12.6
3.56
20.50
3.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/03/2017
1.37
 1,547,730 1.36 1.37 1.35 0 0 0
23/03/2017
1.36
 1,045,570 1.36 1.36 1.34 0 0 0
22/03/2017
1.36
 3,436,100 1.36 1.37 1.35 0 0 0
21/03/2017
1.36
 1,958,270 1.36 1.37 1.35 2,370 0 0.0
20/03/2017
1.36
 2,638,940 1.36 1.39 1.35 0 56,070 -0.1
17/03/2017
1.36
 1,094,900 1.39 1.39 1.36 0 0 0
16/03/2017
1.39
 1,469,320 1.35 1.39 1.35 0 0 0
15/03/2017
1.35
 3,398,440 1.37 1.38 1.35 0 0 0
14/03/2017
1.37
 2,337,510 1.39 1.39 1.36 0 0 0
13/03/2017
1.39
 1,160,450 1.40 1.42 1.37 0 0 0
10/03/2017
1.40
 6,834,960 1.44 1.53 1.40 0 0 0
09/03/2017
1.44
 7,090,020 1.35 1.44 1.39 0 5,000 -0.0
08/03/2017
1.35
 918,330 1.36 1.37 1.35 0 0 0
07/03/2017
1.36
 995,690 1.34 1.36 1.34 0 0 0
06/03/2017
1.34
 2,018,460 1.35 1.38 1.34 0 0 0
03/03/2017
1.35
 3,629,370 1.39 1.39 1.34 60 28,000 -0.0
02/03/2017
1.39
 1,479,720 1.40 1.42 1.39 7,590 200,000 -0.3
01/03/2017
1.40
 2,546,820 1.42 1.43 1.39 5,000 0 0.0
28/02/2017
1.42
 3,491,320 1.40 1.46 1.40 5,000 0 0.0
27/02/2017
1.40
 1,846,490 1.46 1.46 1.40 12,000 0 0.0
24/02/2017
1.46
 7,607,520 1.41 1.50 1.40 1,000 25,000 -0.0
23/02/2017
1.41
 1,533,100 1.42 1.42 1.39 0 0 0
22/02/2017
1.42
 2,405,410 1.43 1.44 1.40 0 0 0
21/02/2017
1.43
 3,321,880 1.41 1.45 1.40 35,500 1,690 0.0
20/02/2017
1.41
 3,525,390 1.44 1.45 1.40 60 1,000 -0.0
17/02/2017
1.44
 3,553,220 1.47 1.47 1.42 0 500 -0.0
16/02/2017
1.47
 4,224,590 1.51 1.54 1.47 10 9,980 -0.0
15/02/2017
1.51
 8,061,910 1.46 1.56 1.49 0 30,000 -0.0
14/02/2017
1.46
 10,848,770 1.37 1.46 1.36 11,000 20,220 -0.0
13/02/2017
1.37
 7,113,670 1.43 1.43 1.34 25,000 0 0.0
10/02/2017
1.43
 6,795,240 1.44 1.52 1.37 0 0 0
09/02/2017
1.44
 7,260,890 1.46 1.48 1.37 0 0 0
08/02/2017
1.46
 4,536,830 1.40 1.47 1.37 20,000 12,020 0.0
07/02/2017
1.40
 6,167,770 1.41 1.50 1.39 0 0 0
06/02/2017
1.41
 5,036,740 1.32 1.41 1.30 0 0 0
03/02/2017
1.32
 2,321,810 1.30 1.36 1.26 2,020 1,000 0.0
02/02/2017
1.30
 2,356,440 1.34 1.34 1.27 30,000 0 0.0
25/01/2017
1.34
 6,766,650 1.44 1.46 1.34 250,010 0 0.4
24/01/2017
1.44
 4,322,220 1.39 1.47 1.37 0 2,000 -0.0
23/01/2017
1.39
 2,882,170 1.37 1.40 1.33 1,000 0 0.0
20/01/2017
1.37
 2,165,030 1.37 1.38 1.35 0 10 -0
19/01/2017
1.37
 2,119,500 1.34 1.37 1.32 2,000 0 0.0
18/01/2017
1.34
 2,534,100 1.32 1.38 1.31 0 10,000 -0.0
17/01/2017
1.32
 1,437,210 1.31 1.33 1.29 0 7,500 -0.0
16/01/2017
1.31
 3,481,910 1.29 1.34 1.28 20,000 0 0.0
13/01/2017
1.29
 1,744,090 1.28 1.30 1.25 0 2,030 -0.0
12/01/2017
1.28
 1,145,440 1.28 1.31 1.28 0 0 0
11/01/2017
1.28
 1,651,510 1.27 1.30 1.24 0 0 0
10/01/2017
1.27
 3,760,750 1.23 1.31 1.21 0 0 0
09/01/2017
1.23
 1,086,400 1.24 1.26 1.21 0 0 0
06/01/2017
1.24
 1,702,960 1.24 1.29 1.23 0 0 0
05/01/2017
1.24
 1,444,300 1.25 1.27 1.24 0 0 0
04/01/2017
1.25
 2,435,940 1.30 1.30 1.25 2,030 0 0.0
03/01/2017
1.30
 2,214,080 1.27 1.32 1.25 0 0 0
30/12/2016
1.27
 2,633,460 1.33 1.33 1.27 3,100 0 0.0
29/12/2016
1.33
 9,509,860 1.32 1.41 1.32 416,300 7,870 0.6
28/12/2016
1.32
 5,454,910 1.24 1.32 1.28 0 0 0
27/12/2016
1.24
 2,383,670 1.16 1.24 1.16 0 12,000 -0.0
26/12/2016
1.16
 955,610 1.14 1.16 1.13 0 0 0
23/12/2016
1.14
 445,250 1.15 1.16 1.14 0 0 0
22/12/2016
1.15
 1,849,670 1.17 1.17 1.14 0 0 0
21/12/2016
1.17
 577,810 1.17 1.17 1.16 0 0 0
20/12/2016
1.17
 411,200 1.18 1.19 1.16 0 0 0
19/12/2016
1.18
 718,600 1.18 1.19 1.17 0 0 0
16/12/2016
1.18
 399,400 1.18 1.19 1.17 0 0 0
15/12/2016
1.18
 739,260 1.20 1.20 1.18 0 0 0
14/12/2016
1.20
 1,277,390 1.17 1.23 1.16 0 0 0
13/12/2016
1.17
 1,574,560 1.19 1.20 1.16 300 0 0.0
12/12/2016
1.19
 2,646,500 1.22 1.22 1.19 0 0 0
09/12/2016
1.22
 1,402,850 1.23 1.24 1.19 0 0 0
08/12/2016
1.23
 716,660 1.21 1.24 1.21 0 0 0
07/12/2016
1.21
 902,840 1.23 1.24 1.21 0 200 -0.0
06/12/2016
1.23
 1,493,440 1.22 1.26 1.22 0 0 0
05/12/2016
1.22
 1,356,570 1.23 1.24 1.21 0 0 0
02/12/2016
1.23
 1,696,720 1.24 1.25 1.23 0 0 0
01/12/2016
1.24
 1,221,600 1.25 1.26 1.24 0 0 0
30/11/2016
1.25
 776,900 1.24 1.26 1.24 0 0 0
29/11/2016
1.24
 2,174,160 1.25 1.27 1.23 0 0 0
28/11/2016
1.25
 1,174,470 1.27 1.27 1.25 6,690 0 0.0
25/11/2016
1.27
 620,830 1.27 1.28 1.26 0 0 0
24/11/2016
1.27
 2,272,010 1.28 1.29 1.26 0 410,000 -0.5
23/11/2016
1.28
 1,133,450 1.27 1.30 1.26 0 10,000 -0.0
22/11/2016
1.27
 1,916,340 1.29 1.30 1.27 0 0 0
21/11/2016
1.29
 2,595,250 1.26 1.33 1.26 10,000 0 0.0
18/11/2016
1.26
 1,060,340 1.28 1.29 1.26 10,000 0 0.0
17/11/2016
1.28
 708,450 1.29 1.30 1.28 19,990 0 0.0
16/11/2016
1.29
 1,618,880 1.31 1.32 1.29 0 0 0
15/11/2016
1.31
 3,359,170 1.28 1.34 1.25 0 30,000 -0.0
14/11/2016
1.28
 1,229,130 1.26 1.29 1.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |