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)
04/05/2016
3
 2,660,020 3 3.10 2.90 10 342,310 -1.0
29/04/2016
3
 667,810 3 3.10 3 0 0 0
28/04/2016
3
 2,323,850 3 3.10 2.90 0 0 0
27/04/2016
3
 864,680 3 3.10 2.90 0 0 0
26/04/2016
3
 1,843,870 3 3 2.90 30 0 0
25/04/2016
3
 2,977,230 3.10 3.10 2.90 0 0 0
22/04/2016
3.10
 2,473,900 3.10 3.20 3 3,000 150 0.0
21/04/2016
3.10
 3,637,420 2.90 3.10 3 3,000 0 0.0
20/04/2016
2.90
 689,480 2.80 2.90 2.90 0 0 0
19/04/2016
2.80
 2,285,810 3 3 2.80 0 15,000 -0.0
15/04/2016
3
 1,268,780 3.10 3.10 2.90 0 0 0
14/04/2016
3.10
 1,363,600 3 3.10 3 0 0 0
13/04/2016
3
 2,292,400 3.10 3.10 3 15,000 50,000 -0.1
12/04/2016
3.10
 1,297,900 3.10 3.10 3 0 0 0
11/04/2016
3.10
 1,679,470 3.20 3.30 3.10 0 0 0
08/04/2016
3.20
 3,018,140 3.10 3.30 3.10 1,300,000 175,160 3.6
07/04/2016
3.10
 1,502,280 3.10 3.20 3 2,000 0 0.0
06/04/2016
3.10
 1,336,270 3.10 3.20 3 0 0 0
05/04/2016
3.10
 2,141,140 3 3.20 2.90 0 0 0
04/04/2016
3
 5,294,340 3.20 3.20 3 130 19,000 -0.1
01/04/2016
3.20
 1,952,970 3.30 3.40 3.20 0 29,720 -0.1
31/03/2016
3.30
 2,754,430 3.40 3.50 3.30 0 0 0
30/03/2016
3.40
 5,871,120 3.20 3.40 3.10 50,020 150,000 -0.3
29/03/2016
3.20
 2,334,760 3.30 3.30 3.20 10,000 0 0.0
28/03/2016
3.30
 1,623,480 3.30 3.40 3.20 0 0 0
25/03/2016
3.30
 3,176,390 3.30 3.40 3.20 187,000 0 0.6
24/03/2016
3.30
 989,620 3.30 3.40 3.30 0 0 0
23/03/2016
3.30
 1,496,320 3.30 3.40 3.30 2,000 0 0.0
22/03/2016
3.30
 2,383,890 3.30 3.40 3.20 20,000 0 0.1
21/03/2016
3.30
 2,836,720 3.40 3.40 3.30 6,000 10,000 -0.0
18/03/2016
3.40
 1,011,170 3.40 3.40 3.30 0 0 0
17/03/2016
3.40
 3,057,630 3.30 3.50 3.30 0 0 0
16/03/2016
3.30
 2,760,960 3.40 3.50 3.30 8,000 0 0.0
15/03/2016
3.40
 6,427,750 3.50 3.50 3.30 0 0 0
14/03/2016
3.50
 3,044,540 3.50 3.50 3.40 0 5,500 -0.0
11/03/2016
3.50
 1,856,170 3.50 3.60 3.40 0 0 0
10/03/2016
3.50
 2,076,030 3.50 3.60 3.40 0 0 0
09/03/2016
3.50
 3,657,950 3.50 3.60 3.40 0 0 0
08/03/2016
3.50
 811,550 3.50 3.50 3.40 0 0 0
07/03/2016
3.50
 3,688,120 3.50 3.60 3.40 0 0 0
04/03/2016
3.50
 3,847,170 3.40 3.60 3.40 0 0 0
03/03/2016
3.40
 2,017,220 3.50 3.60 3.40 240,380 0 0.8
02/03/2016
3.50
 2,397,580 3.40 3.60 3.50 759,620 0 2.7
01/03/2016
3.40
 2,275,250 3.40 3.50 3.40 4,000 0 0.0
29/02/2016
3.40
 1,974,170 3.60 3.60 3.40 7,500 0 0.0
26/02/2016
3.60
 1,811,330 3.60 3.60 3.50 284,890 0 1.0
25/02/2016
3.60
 4,279,310 3.50 3.60 3.50 1,865,250 0 6.5
24/02/2016
3.50
 3,937,330 3.40 3.60 3.40 0 0 0
23/02/2016
3.40
 1,814,040 3.50 3.60 3.40 0 0 0
22/02/2016
3.50
 2,808,280 3.50 3.60 3.40 0 0 0
19/02/2016
3.50
 3,284,650 3.50 3.60 3.40 0 0 0
18/02/2016
3.50
 2,198,180 3.60 3.70 3.50 0 0 0
17/02/2016
3.60
 5,765,830 3.50 3.70 3.50 10,000 0 0.0
16/02/2016
3.50
 4,400,000 3.30 3.50 3.30 1,000,000 0 3.5
15/02/2016
3.30
 1,813,900 3.40 3.40 3.30 650,000 0 2.1
05/02/2016
3.40
 1,588,820 3.30 3.40 3.20 0 0 0
04/02/2016
3.30
 2,586,960 3.20 3.40 3.20 0 0 0
03/02/2016
3.20
 2,322,300 3.30 3.30 3.10 0 0 0
02/02/2016
3.30
 5,239,160 3.50 3.50 3.30 0 0 0
01/02/2016
3.50
 2,514,530 3.40 3.60 3.40 0 10,000 -0.0
29/01/2016
3.40
 2,671,100 3.30 3.50 3.40 0 113,000 -0.4
28/01/2016
3.30
 2,547,820 3.40 3.50 3.30 0 0 0
27/01/2016
3.40
 5,290,720 3.40 3.50 3.30 0 60,000 -0.2
26/01/2016
3.40
 7,994,510 3.60 3.60 3.40 98,000 30,000 0.2
25/01/2016
3.60
 6,504,560 3.50 3.70 3.50 0 0 0
22/01/2016
3.50
 7,454,060 3.70 3.80 3.50 0 15,000 -0.1
21/01/2016
3.70
 9,724,230 3.60 3.80 3.60 0 10,000 -0.0
20/01/2016
3.60
 4,613,490 3.80 3.80 3.60 10,000 88,000 -0.3
19/01/2016
3.80
 5,222,310 3.80 3.90 3.70 0 24,000 -0.1
18/01/2016
3.80
 4,655,670 4 4 3.80 74,000 10,100 0.2
15/01/2016
4
 8,276,390 3.90 4.10 3.90 0 0 0
14/01/2016
3.90
 8,482,440 4.10 4.10 3.90 0 88,000 -0.3
13/01/2016
4.10
 5,286,540 4.20 4.30 4 35,000 0 0.1
12/01/2016
4.20
 4,658,190 4 4.20 4 5,000 0 0.0
11/01/2016
4
 7,554,020 4 4.10 3.80 0 136,000 -0.5
08/01/2016
4
 5,667,320 4.20 4.20 4 15,000 0 0.1
07/01/2016
4.20
 9,837,370 4.50 4.50 4.20 0 0 0
06/01/2016
4.50
 2,655,030 4.40 4.50 4.40 0 5,000 -0.0
05/01/2016
4.40
 9,706,130 4.30 4.40 4.20 10,000 0 0.0
04/01/2016
4.30
 7,080,890 4.40 4.60 4.20 5,000 0 0.0
31/12/2015
4.40
 6,341,640 4.60 4.70 4.40 5,000 0 0.0
30/12/2015
4.60
 7,803,690 4.40 4.70 4.40 66,000 100 0.3
29/12/2015
4.40
 5,867,780 4.20 4.40 4.20 30,000 0 0.1
28/12/2015
4.20
 9,914,960 4.40 4.60 4.20 48,160 0 0.2
25/12/2015
4.40
 9,403,780 4.20 4.40 4.10 92,000 0 0.4
24/12/2015
4.20
 4,897,900 4 4.20 4 0 0 0
23/12/2015
4
 7,942,090 4.10 4.30 3.90 52,600 0 0.2
22/12/2015
4.10
 3,585,230 3.90 4.10 4 0 8,340 -0.0
21/12/2015
3.90
 6,826,620 3.70 3.90 3.60 500 0 0.0
18/12/2015
3.70
 2,860,670 3.60 3.80 3.60 0 0 0
17/12/2015
3.60
 2,651,390 3.70 3.80 3.60 1,500 0 0.0
16/12/2015
3.70
 2,702,050 3.80 3.90 3.70 0 0 0
15/12/2015
3.80
 2,349,110 3.80 3.90 3.80 80,000 10,000 0.3
14/12/2015
3.80
 5,236,330 3.60 3.80 3.60 0 0 0
11/12/2015
3.60
 2,462,190 3.60 3.80 3.50 0 0 0
10/12/2015
3.60
 7,602,100 3.80 3.80 3.60 0 0 0
09/12/2015
3.80
 3,873,390 3.90 3.90 3.70 0 0 0
08/12/2015
3.90
 3,872,470 3.90 4 3.70 0 1,400 -0.0
07/12/2015
3.90
 2,688,490 3.90 4 3.80 0 1,000 -0.0
04/12/2015
3.90
 8,935,140 3.70 3.90 3.50 20,000 26,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |