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)
22/09/2016
1.47
 541,000 1.43 1.49 1.44 0 41,490 -0.1
21/09/2016
1.43
 2,955,840 1.52 1.52 1.42 0 167,400 -0.2
20/09/2016
1.52
 382,950 1.55 1.55 1.50 0 0 0
19/09/2016
1.55
 2,029,190 1.66 1.66 1.55 100 126,980 -0.2
16/09/2016
1.66
 3,978,750 1.56 1.66 1.58 43,000 20,000 0.0
15/09/2016
1.56
 354,010 1.46 1.56 1.56 0 0 0
14/09/2016
1.46
 1,947,990 1.37 1.46 1.34 0 19,000 -0.0
13/09/2016
1.37
 676,750 1.40 1.44 1.37 0 0 0
12/09/2016
1.40
 829,380 1.50 1.50 1.40 0 5,010 -0.0
09/09/2016
1.50
 1,410,660 1.50 1.60 1.40 0 0 0
08/09/2016
1.50
 928,860 1.60 1.60 1.50 0 0 0
07/09/2016
1.60
 809,210 1.60 1.60 1.50 0 0 0
06/09/2016
1.60
 820,520 1.60 1.60 1.50 0 0 0
05/09/2016
1.60
 1,687,060 1.60 1.70 1.50 0 0 0
01/09/2016
1.60
 771,730 1.70 1.70 1.60 0 0 0
31/08/2016
1.70
 255,520 1.60 1.70 1.60 0 0 0
30/08/2016
1.60
 917,690 1.60 1.70 1.50 0 0 0
29/08/2016
1.60
 340,480 1.60 1.70 1.60 5,000 0 0.0
26/08/2016
1.60
 458,650 1.70 1.70 1.60 0 20,000 -0.0
25/08/2016
1.70
 436,870 1.60 1.70 1.60 0 0 0
24/08/2016
1.60
 614,580 1.70 1.70 1.60 0 200,890 -0.3
23/08/2016
1.70
 1,123,940 1.70 1.70 1.60 4,000 0 0.0
22/08/2016
1.70
 708,450 1.70 1.80 1.60 0 0 0
19/08/2016
1.70
 713,300 1.70 1.80 1.60 20,000 1,500 0.0
18/08/2016
1.70
 1,351,540 1.70 1.80 1.60 0 0 0
17/08/2016
1.70
 1,690,120 1.80 1.90 1.70 0 861,070 -1.5
16/08/2016
1.80
 295,030 1.90 1.90 1.80 0 50,470 -0.1
15/08/2016
1.90
 1,009,830 1.90 2 1.80 63,300 0 0.1
12/08/2016
1.90
 1,123,620 2 2.10 1.90 200 0 0.0
11/08/2016
2
 2,149,820 1.90 2 1.90 0 0 0
10/08/2016
1.90
 1,220,300 1.80 1.90 1.90 0 22,000 -0.0
09/08/2016
1.80
 987,060 1.80 1.90 1.70 0 0 0
08/08/2016
1.80
 1,588,760 1.80 1.90 1.70 0 0 0
05/08/2016
1.80
 1,932,950 1.90 1.90 1.80 0 0 0
04/08/2016
1.90
 7,329,450 2 2 1.90 210,000 15,000 0.4
03/08/2016
2
 276,710 2.10 2.10 2 0 0 0
02/08/2016
2.10
 162,390 2.20 2.20 2.10 10,000 0 0.0
01/08/2016
2.20
 992,150 2.30 2.30 2.20 0 0 0
29/07/2016
2.30
 536,610 2.30 2.40 2.20 0 0 0
28/07/2016
2.30
 2,293,920 2.30 2.40 2.20 5,000 0 0.0
27/07/2016
2.30
 716,130 2.40 2.40 2.30 0 0 0
26/07/2016
2.40
 757,950 2.40 2.50 2.30 0 0 0
25/07/2016
2.40
 251,380 2.40 2.50 2.40 2,200 0 0.0
22/07/2016
2.40
 1,721,980 2.40 2.50 2.30 5,000 0 0.0
21/07/2016
2.40
 216,480 2.50 2.50 2.40 0 3,020 -0.0
20/07/2016
2.50
 342,730 2.50 2.60 2.40 0 30,000 -0.1
19/07/2016
2.50
 1,340,350 2.50 2.60 2.40 0 0 0
18/07/2016
2.50
 2,801,240 2.50 2.60 2.50 0 1,010,600 -2.5
15/07/2016
2.50
 281,920 2.60 2.60 2.50 0 0 0
14/07/2016
2.60
 703,360 2.60 2.70 2.50 0 0 0
13/07/2016
2.60
 1,982,230 2.50 2.60 2.50 0 0 0
12/07/2016
2.50
 1,221,450 2.60 2.60 2.50 0 0 0
11/07/2016
2.60
 1,757,530 2.70 2.70 2.60 10,000 0 0.0
08/07/2016
2.70
 1,710,600 2.70 2.70 2.60 0 0 0
07/07/2016
2.70
 639,400 2.70 2.80 2.60 30,570 0 0.1
06/07/2016
2.70
 1,884,860 2.80 2.80 2.70 0 26,000 -0.1
05/07/2016
2.80
 2,060,970 2.70 2.80 2.60 19,900 700 0.1
04/07/2016
2.70
 1,416,000 2.70 2.80 2.70 0 20 -0
01/07/2016
2.70
 1,158,370 2.70 2.80 2.60 0 0 0
30/06/2016
2.70
 784,400 2.80 2.80 2.70 0 0 0
29/06/2016
2.80
 879,390 2.70 2.80 2.70 0 0 0
28/06/2016
2.70
 1,112,330 2.70 2.80 2.70 10,000 0 0.0
27/06/2016
2.70
 2,750,750 2.80 2.80 2.70 0 2,000 -0.0
24/06/2016
2.80
 7,262,800 2.90 2.90 2.70 15,500 11,700 0.0
23/06/2016
2.90
 628,550 2.90 2.90 2.80 0 5,090 -0.0
22/06/2016
2.90
 799,220 2.90 3 2.80 0 1,500 -0.0
21/06/2016
2.90
 2,410,770 2.90 3 2.80 10,000 0 0.0
20/06/2016
2.90
 694,940 2.80 2.90 2.90 0 450 -0.0
17/06/2016
2.80
 1,218,180 2.90 3 2.80 1,200 0 0.0
16/06/2016
2.90
 3,152,460 2.90 3 2.80 5,000 573,260 -1.6
15/06/2016
2.90
 700,110 3 3 2.90 0 0 0
14/06/2016
3
 697,960 2.90 3 2.90 0 0 0
13/06/2016
2.90
 1,383,910 3 3 2.90 150,000 0 0.5
10/06/2016
3
 1,358,580 3 3 2.90 24,990 0 0.1
09/06/2016
3
 2,989,160 3 3.10 2.90 0 0 0
08/06/2016
3
 1,917,520 3.20 3.30 3 0 0 0
07/06/2016
3.20
 7,989,420 3.10 3.30 3.10 100 0 0.0
06/06/2016
3.10
 5,418,620 2.90 3.10 3 0 0 0
03/06/2016
2.90
 1,006,020 2.90 3 2.80 10 0 0
02/06/2016
2.90
 2,952,950 3 3 2.80 50 0 0.0
01/06/2016
3
 1,261,940 2.90 3 2.80 30,000 0 0.1
31/05/2016
2.90
 2,332,610 2.90 3 2.90 0 0 0
30/05/2016
2.90
 526,900 3 3 2.90 20 0 0
27/05/2016
3
 3,957,280 2.90 3.10 2.90 0 0 0
26/05/2016
2.90
 834,550 2.80 2.90 2.90 0 0 0
25/05/2016
2.80
 364,380 2.90 2.90 2.80 19,120 0 0.1
24/05/2016
2.90
 1,080,350 2.90 3 2.80 230 0 0.0
23/05/2016
2.90
 930,220 2.90 3 2.80 230 0 0.0
20/05/2016
2.90
 2,211,470 2.80 2.90 2.80 0 200,860 -0.6
19/05/2016
2.80
 433,210 2.90 2.90 2.80 0 1,200 -0.0
18/05/2016
2.90
 1,796,540 2.90 3 2.80 1,900 0 0.0
17/05/2016
2.90
 818,170 2.90 3 2.80 200 0 0.0
16/05/2016
2.90
 609,720 2.90 3 2.80 0 50 -0.0
13/05/2016
2.90
 925,500 2.90 3 2.90 0 0 0
12/05/2016
2.90
 849,910 3 3 2.90 5,200 0 0.0
11/05/2016
3
 1,023,710 3 3 2.90 10,000 0 0.0
10/05/2016
3
 1,350,170 2.90 3 2.90 0 0 0
09/05/2016
2.90
 923,470 3 3 2.90 220 0 0.0
06/05/2016
3
 817,830 3 3 2.90 1,770 0 0.0
05/05/2016
3
 1,669,240 3 3.10 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |