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)
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
15/07/2015
2.40
 5,750,190 2.30 2.40 2.20 0 165,870 -0.4
14/07/2015
2.30
 3,460,370 2.40 2.40 2.30 0 22,100 -0.1
13/07/2015
2.40
 6,185,670 2.50 2.50 2.40 7,300 0 0.0
10/07/2015
2.50
 17,394,980 2.50 2.60 2.40 0 122,200 -0.3
09/07/2015
2.50
 2,231,530 2.60 2.60 2.50 50,000 0 0.1
08/07/2015
2.60
 13,273,130 2.70 2.80 2.60 21,000 50,000 -0.1
07/07/2015
2.70
 3,817,230 2.70 2.80 2.60 0 32,260 -0.1
06/07/2015
2.70
 5,819,820 2.80 2.80 2.70 50,200 223,000 -0.5
03/07/2015
2.80
 5,861,410 2.80 2.90 2.70 147,590 34,980 0.3
02/07/2015
2.80
 5,207,320 2.70 2.80 2.70 732,620 3,000 2.0
01/07/2015
2.70
 2,148,470 2.70 2.80 2.60 0 0 0
30/06/2015
2.70
 9,028,420 2.70 2.80 2.60 1,270,640 70,000 3.1
29/06/2015
2.70
 3,324,130 2.80 2.80 2.70 0 0 0
26/06/2015
2.80
 3,639,770 2.80 2.90 2.70 0 0 0
25/06/2015
2.80
 7,408,410 2.70 2.80 2.60 73,010 0 0.2
24/06/2015
2.70
 10,029,100 2.80 2.80 2.70 39,990 0 0.1
23/06/2015
2.80
 8,213,640 3 3 2.80 5,000 50,000 -0.1
22/06/2015
3
 18,314,190 2.90 3.10 2.90 73,110 15,000 0.2
19/06/2015
2.90
 11,928,690 2.80 2.90 2.90 20,000 9,889,250 -28.6
18/06/2015
2.80
 7,250,780 2.70 2.80 2.70 0 2,472,320 -6.9
17/06/2015
2.70
 8,535,830 2.60 2.70 2.60 20 23,000 -0.1
16/06/2015
2.60
 3,452,420 2.50 2.60 2.50 10 12,000 -0.0
15/06/2015
2.50
 10,578,470 2.60 2.60 2.50 15,010 8,104,050 -20.2
12/06/2015
2.60
 2,295,960 2.70 2.70 2.60 10 0 0.0
11/06/2015
2.70
 1,410,870 2.60 2.70 2.60 0 0 0
10/06/2015
2.60
 2,199,540 2.60 2.70 2.50 1,340 93,000 -0.2
09/06/2015
2.60
 2,856,830 2.60 2.70 2.50 0 18,000 -0.0
08/06/2015
2.60
 6,358,190 2.70 2.80 2.60 0 914,600 -2.4
05/06/2015
2.70
 5,437,010 2.80 2.80 2.70 0 42,000 -0.1
04/06/2015
2.80
 3,056,000 2.70 2.80 2.60 827,020 0 2.2
03/06/2015
2.70
 3,324,150 2.70 2.80 2.60 38,430 0 0.1
02/06/2015
2.70
 3,883,440 2.80 2.80 2.70 115,790 10 0.3
01/06/2015
2.80
 7,403,340 2.80 2.90 2.70 148,280 0 0.4
29/05/2015
2.80
 14,387,930 2.70 2.80 2.70 416,620 32,690 1.1
28/05/2015
2.70
 1,050,370 2.60 2.70 2.70 114,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |