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)
03/12/2015
3.70
 3,824,970 3.90 4 3.70 29,000 10,000 0.1
02/12/2015
3.90
 6,905,570 3.80 4 3.70 44,600 0 0.2
01/12/2015
3.80
 12,249,090 4 4 3.80 12,500 1,290 0.0
30/11/2015
4
 2,572,520 4.20 4.30 4 33,800 0 0.1
27/11/2015
4.20
 12,812,150 4.10 4.30 4 164,320 0 0.7
26/11/2015
4.10
 16,533,930 4.30 4.60 4.10 57,800 208,000 -0.7
25/11/2015
4.30
 3,048,080 4.10 4.30 4.10 1,766,140 0 7.6
24/11/2015
4.10
 8,814,710 3.90 4.10 3.90 2,164,810 10,000 8.7
23/11/2015
3.90
 24,986,740 3.70 3.90 3.70 5,317,900 0 20.6
20/11/2015
3.70
 2,626,060 3.50 3.70 3.60 1,375,690 0 5.1
19/11/2015
3.50
 4,928,320 3.30 3.50 3.40 0 0 0
18/11/2015
3.30
 9,744,770 3.10 3.30 3 500 50,000 -0.2
17/11/2015
3.10
 5,896,960 3.10 3.30 3 820 100,000 -0.3
16/11/2015
3.10
 6,102,660 3.20 3.30 3 0 3,000 -0.0
13/11/2015
3.20
 17,207,930 3.10 3.30 3.10 51,680 0 0.2
12/11/2015
3.10
 18,987,710 2.90 3.10 2.90 140,000 0 0.4
11/11/2015
2.90
 9,017,380 2.80 2.90 2.90 0 0 0
10/11/2015
2.80
 5,912,680 2.70 2.80 2.70 0 0 0
09/11/2015
2.70
 1,637,690 2.60 2.70 2.60 0 0 0
06/11/2015
2.60
 2,943,100 2.70 2.70 2.60 0 0 0
05/11/2015
2.70
 2,436,880 2.80 2.80 2.70 6,200 0 0.0
04/11/2015
2.80
 2,388,120 2.80 2.90 2.70 500 0 0.0
03/11/2015
2.80
 5,850,400 2.70 2.80 2.70 0 111,690 -0.3
02/11/2015
2.70
 17,933,030 2.90 3.10 2.70 0 41,000 -0.1
30/10/2015
2.90
 718,510 2.80 2.90 2.90 0 0 0
29/10/2015
2.80
 346,450 2.70 2.80 2.80 0 0 0
28/10/2015
2.70
 258,590 2.60 2.70 2.70 0 0 0
27/10/2015
2.60
 402,250 2.50 2.60 2.60 0 0 0
26/10/2015
2.50
 2,645,200 2.40 2.50 2.40 0 0 0
23/10/2015
2.40
 788,070 2.40 2.50 2.40 0 0 0
22/10/2015
2.40
 505,460 2.40 2.50 2.40 0 0 0
21/10/2015
2.40
 466,530 2.40 2.50 2.40 0 0 0
20/10/2015
2.40
 1,389,730 2.50 2.50 2.40 0 287,000 -0.7
19/10/2015
2.50
 774,040 2.40 2.50 2.40 0 158,000 -0.4
16/10/2015
2.40
 1,140,970 2.40 2.50 2.40 0 142,630 -0.3
15/10/2015
2.40
 824,350 2.40 2.50 2.40 0 0 0
14/10/2015
2.40
 1,510,060 2.50 2.50 2.40 0 0 0
13/10/2015
2.50
 615,790 2.50 2.50 2.40 0 0 0
12/10/2015
2.50
 773,360 2.50 2.50 2.40 0 0 0
09/10/2015
2.50
 581,890 2.40 2.50 2.40 0 0 0
08/10/2015
2.40
 1,442,500 2.40 2.50 2.30 0 0 0
07/10/2015
2.40
 1,212,900 2.40 2.50 2.30 0 0 0
06/10/2015
2.40
 542,050 2.40 2.50 2.40 0 0 0
05/10/2015
2.40
 909,070 2.40 2.50 2.30 0 0 0
02/10/2015
2.40
 344,830 2.50 2.50 2.40 0 0 0
01/10/2015
2.50
 1,466,760 2.40 2.50 2.30 0 0 0
30/09/2015
2.40
 420,060 2.40 2.50 2.40 0 0 0
29/09/2015
2.40
 1,847,930 2.50 2.50 2.40 0 0 0
28/09/2015
2.50
 2,221,610 2.50 2.60 2.50 0 0 0
25/09/2015
2.50
 1,026,300 2.40 2.50 2.40 0 35,260 -0.1
24/09/2015
2.40
 4,635,070 2.40 2.50 2.40 0 0 0
23/09/2015
2.40
 524,270 2.40 2.40 2.30 0 0 0
22/09/2015
2.40
 899,440 2.40 2.50 2.30 0 0 0
21/09/2015
2.40
 1,122,590 2.40 2.50 2.40 0 0 0
18/09/2015
2.40
 569,020 2.40 2.50 2.40 0 0 0
17/09/2015
2.40
 513,430 2.40 2.50 2.30 0 0 0
16/09/2015
2.40
 1,247,870 2.40 2.50 2.30 0 0 0
15/09/2015
2.40
 2,281,390 2.40 2.40 2.30 0 0 0
14/09/2015
2.40
 2,215,850 2.50 2.50 2.40 0 0 0
11/09/2015
2.50
 1,612,660 2.40 2.50 2.30 2,000 0 0.0
10/09/2015
2.40
 1,732,210 2.50 2.50 2.40 0 0 0
09/09/2015
2.50
 1,781,160 2.50 2.60 2.40 10,000 0 0.0
08/09/2015
2.50
 5,025,220 2.50 2.60 2.40 0 890 -0.0
07/09/2015
2.50
 71,740 2.60 2.60 2.50 0 0 0
04/09/2015
2.60
 111,590 2.70 2.70 2.60 400 0 0.0
03/09/2015
2.70
 476,340 2.80 2.80 2.70 0 0 0
01/09/2015
2.80
 6,134,560 2.70 2.80 2.70 300 0 0.0
31/08/2015
2.70
 8,077,640 2.60 2.70 2.50 70 0 0.0
28/08/2015
2.60
 6,219,020 2.50 2.60 2.50 80 0 0.0
27/08/2015
2.50
 2,887,000 2.40 2.50 2.40 80 0 0.0
26/08/2015
2.40
 1,094,380 2.30 2.40 2.30 60 0 0.0
25/08/2015
2.30
 5,965,720 2.20 2.30 2.20 0 590 -0.0
24/08/2015
2.20
 1,887,040 2.30 2.40 2.20 150 0 0.0
21/08/2015
2.30
 2,696,290 2.30 2.40 2.20 30 0 0
20/08/2015
2.30
 3,315,900 2.40 2.40 2.30 0 0 0
19/08/2015
2.40
 4,207,980 2.50 2.50 2.40 120 0 0.0
18/08/2015
2.50
 770,010 2.50 2.50 2.40 0 0 0
17/08/2015
2.50
 2,899,290 2.60 2.60 2.50 0 0 0
14/08/2015
2.60
 2,888,550 2.50 2.60 2.40 0 0 0
13/08/2015
2.50
 2,699,860 2.50 2.50 2.40 0 0 0
12/08/2015
2.50
 1,123,420 2.50 2.50 2.40 0 0 0
11/08/2015
2.50
 2,623,690 2.50 2.60 2.40 0 0 0
10/08/2015
2.50
 2,217,580 2.50 2.60 2.50 1,000 0 0.0
07/08/2015
2.50
 3,079,190 2.50 2.60 2.40 0 0 0
06/08/2015
2.50
 997,490 2.50 2.50 2.40 0 0 0
05/08/2015
2.50
 1,517,930 2.40 2.50 2.50 0 0 0
04/08/2015
2.40
 561,190 2.50 2.50 2.40 0 0 0
03/08/2015
2.50
 794,860 2.50 2.50 2.40 0 0 0
31/07/2015
2.50
 1,516,570 2.50 2.60 2.50 38,000 414,200 -0.9
30/07/2015
2.50
 1,400,310 2.40 2.50 2.40 0 525,780 -1.3
29/07/2015
2.40
 3,645,080 2.50 2.50 2.40 0 0 0
28/07/2015
2.50
 4,280,720 2.60 2.70 2.50 0 0 0
27/07/2015
2.60
 1,218,080 2.50 2.60 2.50 0 0 0
24/07/2015
2.50
 1,751,000 2.60 2.60 2.50 0 0 0
23/07/2015
2.60
 4,404,970 2.70 2.70 2.60 0 0 0
22/07/2015
2.70
 2,620,190 2.60 2.70 2.50 600,000 0 1.6
21/07/2015
2.60
 6,350,680 2.70 2.80 2.60 1,401,230 0 3.7
20/07/2015
2.70
 9,945,480 2.60 2.70 2.60 0 50,000 -0.1
17/07/2015
2.60
 2,346,750 2.50 2.60 2.50 0 200 -0.0
16/07/2015
2.50
 3,552,020 2.40 2.50 2.40 0 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |