CTCP Tập đoàn Đại Dương (ogc)

3.02
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)
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
11/11/2016
1.26
 848,830 1.27 1.27 1.25 0 0 0
10/11/2016
1.27
 1,519,020 1.25 1.29 1.25 0 7,000 -0.0
09/11/2016
1.25
 1,875,350 1.28 1.28 1.23 30,000 7,220 0.0
08/11/2016
1.28
 871,120 1.29 1.30 1.27 1,870 0 0.0
07/11/2016
1.29
 875,550 1.29 1.30 1.27 5,000 0 0.0
04/11/2016
1.29
 366,400 1.30 1.31 1.27 0 0 0
03/11/2016
1.30
 1,789,900 1.28 1.30 1.26 0 0 0
02/11/2016
1.28
 1,436,810 1.33 1.33 1.28 0 0 0
01/11/2016
1.33
 1,124,910 1.34 1.35 1.30 0 0 0
31/10/2016
1.34
 3,954,100 1.39 1.43 1.31 18,700 0 0.0
28/10/2016
1.39
 2,178,450 1.34 1.39 1.32 0 0 0
27/10/2016
1.34
 1,522,070 1.39 1.39 1.32 0 0 0
26/10/2016
1.39
 9,306,440 1.32 1.41 1.33 429,990 0 0.6
25/10/2016
1.32
 5,131,650 1.24 1.32 1.24 0 34,990 -0.0
24/10/2016
1.24
 1,147,350 1.26 1.27 1.23 0 0 0
21/10/2016
1.26
 1,047,300 1.27 1.29 1.26 0 0 0
20/10/2016
1.27
 1,556,570 1.28 1.29 1.27 0 0 0
19/10/2016
1.28
 1,920,980 1.30 1.31 1.28 5,000 21,130 -0.0
18/10/2016
1.30
 1,923,390 1.31 1.32 1.29 0 0 0
17/10/2016
1.31
 3,345,880 1.30 1.33 1.29 0 0 0
14/10/2016
1.30
 2,968,290 1.26 1.33 1.26 0 4,090 -0.0
13/10/2016
1.26
 3,417,390 1.32 1.32 1.25 10,710 0 0.0
12/10/2016
1.32
 2,452,970 1.32 1.36 1.27 5,000 0 0.0
11/10/2016
1.32
 3,679,180 1.36 1.36 1.28 0 0 0
10/10/2016
1.36
 5,695,720 1.30 1.39 1.33 10,000 830,930 -1.1
07/10/2016
1.30
 10,904,610 1.22 1.30 1.20 200 7,936,480 -10.3
06/10/2016
1.22
 9,827,310 1.23 1.23 1.15 30,410 5,010,000 -5.8
05/10/2016
1.23
 4,718,850 1.32 1.32 1.23 0 1,443,890 -1.8
04/10/2016
1.32
 2,590,100 1.38 1.38 1.31 0 955,460 -1.3
03/10/2016
1.38
 1,070,830 1.44 1.44 1.38 0 0 0
30/09/2016
1.44
 1,440,950 1.36 1.45 1.35 210,000 10,000 0.3
29/09/2016
1.36
 1,354,070 1.38 1.40 1.36 0 529,640 -0.7
28/09/2016
1.38
 1,242,090 1.41 1.41 1.38 20,000 526,720 -0.7
27/09/2016
1.41
 1,434,600 1.42 1.46 1.39 0 895,390 -1.3
26/09/2016
1.42
 321,270 1.43 1.43 1.41 0 0 0
23/09/2016
1.43
 842,210 1.47 1.48 1.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |