CTCP Tập đoàn Đại Dương (ogc)

2.97
-0.04
(-1.33%)
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
(2026-02-23) 		-0.49 -13.96% 7,505,900 2,900 0.0
2.98
3.60
3.01
2 tháng
(2026-01-16) 		-0.80 -20.94% 22,683,000 -25,400 -0.1
2.98
4.27
3.01
3 tháng
(2025-12-17) 		-0.88 -22.56% 33,383,300 1,400 -0.0
2.98
4.27
3.01
6 tháng
(2025-09-18) 		-1.54 -33.77% 66,644,300 -236,300 -1.1
2.98
4.56
3.01
12 tháng
(2025-03-24) 		-2.04 -40.32% 166,341,000 -457,000 -1.3
2.98
5.26
3.01
24 tháng
(2024-03-27) 		-3.70 -55.06% 237,591,600 51,660 1.1
2.98
6.90
3.01
36 tháng
(2023-04-03) 		-5.18 -63.17% 508,052,800 358,360 3.7
2.98
9.80
3.01
60 tháng
(2021-04-12) 		-4.94 -62.06% 1,178,771,300 -292,494 -9.6
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |