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)
27/05/2015
2.60
 1,952,640 2.50 2.60 2.60 20,000 0 0.1
26/05/2015
2.50
 4,788,960 2.40 2.50 2.40 101,950 10,000 0.2
25/05/2015
2.40
 6,404,280 2.50 2.50 2.40 4,290 150,000 -0.3
22/05/2015
2.50
 4,736,890 2.60 2.60 2.50 123,320 172,900 -0.1
21/05/2015
2.60
 3,866,020 2.50 2.60 2.40 113,300 0 0.3
20/05/2015
2.50
 12,894,690 2.50 2.60 2.40 530,970 60,000 1.2
19/05/2015
2.50
 6,996,550 2.60 2.70 2.50 47,440 50,000 -0.0
18/05/2015
2.60
 4,448,410 2.70 2.80 2.60 10 0 0.0
15/05/2015
2.70
 5,824,760 2.90 3 2.70 0 230 -0.0
14/05/2015
2.90
 6,455,850 3.10 3.10 2.90 157,980 40,000 0.4
13/05/2015
3.10
 8,097,200 2.90 3.10 3 181,000 15,000 0.5
12/05/2015
2.90
 4,137,660 2.80 2.90 2.80 30,700 86,900 -0.2
11/05/2015
2.80
 23,432,330 3 3.10 2.80 147,340 399,930 -0.7
08/05/2015
3
 517,670 3.20 3.20 3 112,350 0 0.3
07/05/2015
3.20
 293,940 3.40 3.40 3.20 112,360 0 0.4
06/05/2015
3.40
 244,690 3.60 3.60 3.40 112,350 0 0.4
05/05/2015
3.60
 339,410 3.80 3.80 3.60 113,060 0 0.4
04/05/2015
3.80
 499,910 4 4 3.80 132,260 0 0.5
27/04/2015
4
 675,700 4.20 4.20 4 113,170 0 0.5
24/04/2015
4.20
 1,599,040 4.20 4.30 4.10 119,170 13,000 0.4
23/04/2015
4.20
 2,730,340 4.20 4.30 4.10 112,670 0 0.5
22/04/2015
4.20
 1,588,230 4.30 4.30 4.20 112,210 0 0.5
21/04/2015
4.30
 9,130,240 4.40 4.40 4.10 132,500 0 0.6
20/04/2015
4.40
 2,780,030 4.50 4.60 4.40 132,110 0 0.6
17/04/2015
4.50
 2,068,440 4.50 4.60 4.40 259,130 0 1.2
16/04/2015
4.50
 2,849,490 4.40 4.60 4.40 112,770 25,500 0.4
15/04/2015
4.40
 3,206,290 4.50 4.60 4.40 94,980 0 0.4
14/04/2015
4.50
 2,379,350 4.60 4.60 4.40 62,590 5,270 0.3
13/04/2015
4.60
 1,703,970 4.70 4.70 4.50 23,500 0 0.1
10/04/2015
4.70
 2,043,620 4.70 4.80 4.60 5,000 6,910 -0.0
09/04/2015
4.70
 1,398,740 4.60 4.80 4.60 6,930 44,580 -0.2
08/04/2015
4.60
 2,232,350 4.70 4.80 4.50 70 338,310 -1.6
07/04/2015
4.70
 3,279,340 4.70 4.80 4.50 11,910 225,540 -1.0
06/04/2015
4.70
 1,928,970 4.90 4.90 4.60 6,990 160,400 -0.7
03/04/2015
4.90
 4,933,660 4.70 5 4.80 0 54,260 -0.3
02/04/2015
4.70
 4,060,660 4.40 4.70 4.40 300,000 0 1.4
01/04/2015
4.40
 3,113,900 4.60 4.70 4.40 25,040 130,000 -0.5
31/03/2015
4.60
 4,323,770 4.60 4.80 4.60 91,400 0 0.4
30/03/2015
4.60
 2,660,510 4.80 4.90 4.60 450 187,950 -0.9
27/03/2015
4.80
 2,140,120 4.90 5 4.80 14,270 526,260 -2.5
26/03/2015
4.90
 1,857,090 4.90 5 4.80 400 263,130 -1.3
25/03/2015
4.90
 1,680,900 4.90 5 4.90 69,030 0 0.3
24/03/2015
4.90
 1,871,200 5 5 4.80 69,030 0 0.3
23/03/2015
5
 2,436,970 5 5.20 5 90 525,830 -2.6
20/03/2015
5
 5,833,650 5 5.10 4.90 2,682,220 4,451,320 -8.8
19/03/2015
5
 1,466,610 5 5.10 5 56,020 122,390 -0.3
18/03/2015
5
 1,433,630 5.10 5.10 5 6,190 418,650 -2.1
17/03/2015
5.10
 2,410,900 5.20 5.20 5.10 292,960 717,650 -2.2
16/03/2015
5.20
 1,796,290 5.10 5.30 5.10 76,570 0 0.4
13/03/2015
5.10
 3,434,830 5.20 5.20 5 85,870 0 0.4
12/03/2015
5.20
 2,349,490 5.20 5.30 5.10 2,160 7,900 -0.0
11/03/2015
5.20
 2,605,870 5.30 5.40 5.20 25,150 34,900 -0.1
10/03/2015
5.30
 1,674,570 5.30 5.40 5.20 16,000 48,000 -0.2
09/03/2015
5.30
 2,189,570 5.30 5.40 5.20 14,220 0 0.1
06/03/2015
5.30
 2,284,370 5.50 5.50 5.30 5,070 346,650 -1.8
05/03/2015
5.50
 6,908,230 5.20 5.50 5.20 95,760 69,390 0.1
04/03/2015
5.20
 3,539,370 5.40 5.40 5.20 128,630 15,100 0.6
03/03/2015
5.40
 7,047,000 5.40 5.40 5.20 192,360 0 1.0
02/03/2015
5.40
 6,711,800 5.70 5.70 5.40 114,540 2,400 0.6
27/02/2015
5.70
 4,185,050 5.90 5.90 5.60 100,870 15,000 0.5
26/02/2015
5.90
 17,003,370 5.60 5.90 5.70 393,430 12,480 2.2
25/02/2015
5.60
 1,029,930 5.30 5.60 5.60 0 400 -0.0
24/02/2015
5.30
 473,780 5 5.30 5.30 10,000 600 0.0
13/02/2015
5
 2,835,430 5.10 5.10 4.90 136,840 0 0.7
12/02/2015
5.10
 2,575,260 5.10 5.20 4.90 101,450 9,000 0.5
11/02/2015
5.10
 1,465,010 5 5.20 4.90 98,110 19,980 0.4
10/02/2015
5
 2,114,030 5.10 5.10 4.90 144,940 10,000 0.7
09/02/2015
5.10
 1,960,320 5.20 5.20 5 109,630 17,000 0.5
06/02/2015
5.20
 2,892,510 5 5.30 5 22,020 0 0.1
05/02/2015
5
 6,125,960 5.20 5.30 4.90 27,180 19,000 0.0
04/02/2015
5.20
 10,812,940 5.50 5.50 5.20 22,560 181,840 -0.8
03/02/2015
5.50
 5,752,160 5.70 5.80 5.50 18,200 32,060 -0.1
02/02/2015
5.70
 4,839,520 6.10 6.20 5.70 100 64,120 -0.4
30/01/2015
6.10
 3,269,810 6.30 6.30 6 0 0 0
29/01/2015
6.30
 7,362,940 6.10 6.40 6.20 119,500 0 0.8
28/01/2015
6.10
 2,948,640 6.20 6.30 6 171,590 60 1.1
27/01/2015
6.20
 5,047,180 6.30 6.40 6 45,280 11,820 0.2
26/01/2015
6.30
 6,805,070 6.10 6.50 6.20 5,000 7,980 -0.0
23/01/2015
6.10
 3,064,750 6.10 6.20 6 60 10,000 -0.1
22/01/2015
6.10
 3,111,340 6.10 6.20 6 10,820 19,000 -0.0
21/01/2015
6.10
 2,301,350 6.20 6.30 6.10 3,500 9,000 -0.0
20/01/2015
6.20
 3,484,830 6.20 6.30 6.10 0 12,000 -0.1
19/01/2015
6.20
 3,371,120 6.30 6.50 6.20 410 5,500 -0.0
16/01/2015
6.30
 4,990,760 6.40 6.40 6.20 24,130 0 0.2
15/01/2015
6.40
 10,662,260 6.20 6.50 6.10 10,680 209,820 -1.3
14/01/2015
6.20
 4,583,850 6.40 6.60 6.20 122,680 192,500 -0.4
13/01/2015
6.40
 8,674,980 6 6.40 6.20 89,100 140,550 -0.3
12/01/2015
6
 32,247,910 6.30 6.30 5.90 401,810 1,500 2.4
09/01/2015
6.30
 2,144,990 6.70 6.70 6.30 123,580 5,000 0.7
08/01/2015
6.70
 1,754,710 7.10 7.10 6.70 99,800 5,000 0.6
07/01/2015
7.10
 10,505,830 7.40 7.50 7.10 96,150 95,000 0.0
06/01/2015
7.40
 5,625,480 7.30 7.50 7 135,650 38,000 0.7
05/01/2015
7.30
 8,160,520 7.10 7.50 7.20 115,150 20,450 0.7
31/12/2014
7.10
 10,695,620 6.70 7.10 6.90 200,950 250 1.4
30/12/2014
6.70
 7,627,160 6.30 6.70 6.20 310 8,000 -0.0
29/12/2014
6.30
 6,379,480 6.60 6.80 6.20 123,170 0 0.8
26/12/2014
6.60
 4,872,440 7 7 6.60 10,780 0 0.1
25/12/2014
7
 3,794,360 7.30 7.30 6.90 80,000 0 0.6
24/12/2014
7.30
 3,572,230 7.20 7.50 7.20 38,000 0 0.3
23/12/2014
7.20
 10,613,390 7.70 7.70 7.20 67,430 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |