CTCP Tập đoàn Đại Dương (ogc)

2.12
0
(0%)
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
(2026-08-17) 		-0.06 -2.75% 4,379,400 -15,200 0
2.10
2.35
2.12
2 tháng
(2026-07-16) 		-0.52 -19.70% 9,347,100 76,400 0
2.05
2.64
2.12
3 tháng
(2026-06-16) 		-0.81 -27.65% 15,016,000 75,500 0
2.05
2.93
2.12
6 tháng
(2026-03-18) 		-0.85 -28.62% 48,818,500 17,400 0.0
2.05
3.39
2.12
12 tháng
(2025-09-19) 		-2.36 -52.68% 115,415,300 -162,700 -0.8
2.05
4.48
2.12
24 tháng
(2024-09-24) 		-2.20 -50.93% 248,564,100 96,960 1.3
2.05
5.55
2.12
36 tháng
(2023-10-02) 		-4.15 -66.19% 369,345,500 86,560 1.3
2.05
8.25
2.12
60 tháng
(2021-10-11) 		-4.25 -66.72% 1,136,597,700 14,706 -7.6
2.05
20.50
2.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |