CTCP Tập đoàn Đại Dương (ogc)

3.01
-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
(2026-02-23) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |