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)
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
22/12/2014
7.70
 3,496,960 7.60 7.80 7.60 0 0 0
19/12/2014
7.60
 5,707,670 8 8.10 7.60 374,750 2,435,380 -15.7
18/12/2014
8
 4,527,250 7.80 8.10 7.80 0 442,740 -3.5
17/12/2014
7.80
 7,614,510 7.90 8.10 7.40 0 77,070 -0.6
16/12/2014
7.90
 5,818,220 8 8.10 7.90 2,000 151,170 -1.2
15/12/2014
8
 5,221,580 8.20 8.30 8 0 487,550 -4.0
12/12/2014
8.20
 5,025,410 8.20 8.40 8.10 2,400 0 0.0
11/12/2014
8.20
 8,937,730 8 8.30 7.90 7,000 108,260 -0.8
10/12/2014
8
 4,513,730 7.70 8.20 7.60 10,000 36,020 -0.2
09/12/2014
7.70
 5,688,370 8.10 8.20 7.60 37,000 0 0.3
08/12/2014
8.10
 4,403,030 8.20 8.30 8.10 0 57,240 -0.5
05/12/2014
8.20
 2,002,600 8.20 8.30 8.10 36,030 0 0.3
04/12/2014
8.20
 3,060,910 8.10 8.30 8.10 200 0 0.0
03/12/2014
8.10
 4,241,200 8.20 8.30 8.10 57,000 0 0.5
02/12/2014
8.20
 3,792,900 8.30 8.40 8.10 7,000 0 0.1
01/12/2014
8.30
 3,080,710 8.40 8.60 8.30 38,270 0 0.3
28/11/2014
8.40
 6,701,080 8.10 8.50 8.20 17,000 908,240 -7.5
27/11/2014
8.10
 10,267,480 8.40 8.50 8 4,400 60,000 -0.5
26/11/2014
8.40
 4,636,880 8.60 8.70 8.40 111,000 0 1.0
25/11/2014
8.60
 8,855,370 8.80 8.90 8.50 108,320 0 0.9
24/11/2014
8.80
 6,474,590 9.10 9.10 8.80 42,040 400,000 -3.2
21/11/2014
9.10
 5,082,290 9.20 9.30 9 72,020 0 0.7
20/11/2014
9.20
 5,726,550 9.20 9.30 9.10 58,230 0 0.5
19/11/2014
9.20
 4,075,510 9.30 9.40 9.10 0 0 0
18/11/2014
9.30
 5,816,350 9.30 9.50 9.30 0 72,020 -0.7
17/11/2014
9.30
 4,948,390 9.10 9.40 9 0 0 0
14/11/2014
9.10
 7,318,550 9.30 9.30 9 18,300 0 0.2
13/11/2014
9.30
 11,462,720 9 9.50 9 33,500 9,400 0.2
12/11/2014
9
 5,014,620 9 9.10 8.80 15,500 5,000 0.1
11/11/2014
9
 6,297,640 9.10 9.20 8.90 4,700 0 0.0
10/11/2014
9.10
 5,889,310 9.20 9.40 9.10 500 0 0.0
07/11/2014
9.20
 4,454,020 9.30 9.30 9.10 21,490 0 0.2
06/11/2014
9.30
 3,554,890 9.20 9.40 9.10 5,300 200,000 -1.8
05/11/2014
9.20
 7,989,220 9.50 9.60 9.10 4,000 0 0.0
04/11/2014
9.50
 3,700,190 9.70 9.80 9.50 0 1,400 -0.0
03/11/2014
9.70
 4,541,020 9.80 10 9.60 116,490 0 1.1
31/10/2014
9.80
 7,267,800 9.60 9.90 9.50 76,760 1,350,010 -12.4
30/10/2014
9.60
 5,741,190 10.10 10.30 9.60 109,200 1,085,390 -9.6
29/10/2014
10.10
 6,110,400 9.50 10.10 9.50 52,190 236,020 -1.8
28/10/2014
9.50
 14,586,510 10.20 10.20 9.50 59,190 1,952,500 -0.0
27/10/2014
10.20
 6,552,110 10.90 10.90 10.20 0 69,590 -0.7
24/10/2014
10.90
 7,496,350 11.20 11.20 10.50 401,000 0 4.4
23/10/2014
11.20
 22,407,540 12 12 11.20 0 36,020 -0.4
22/10/2014
12
 6,453,070 12.20 12.40 11.90 2,000 72,060 -0.9
21/10/2014
12.20
 1,610,510 12 12.20 11.90 0 190,150 -2.3
20/10/2014
12
 2,476,880 12.10 12.40 12 90 72,060 -0.9
17/10/2014
12.10
 3,522,640 11.90 12.10 11.60 0 257,650 -3.1
16/10/2014
11.90
 3,722,260 12.60 12.70 11.90 0 216,060 -2.7
15/10/2014
12.60
 1,808,530 12.80 12.90 12.40 10,000 123,030 -1.4
14/10/2014
12.80
 2,862,290 13 13.50 12.80 28,510 1,200 0.4
13/10/2014
13
 8,555,730 12.70 13 12.50 0 9,000 -0.1
10/10/2014
12.70
 3,779,060 12.90 13.10 12.70 0 0 0
09/10/2014
12.90
 2,948,570 13 13.30 12.90 0 1,000 -0.0
08/10/2014
13
 5,449,650 13.40 13.50 13 10,000 228,000 -2.8
07/10/2014
13.40
 5,428,190 13.50 13.80 13.30 0 10,080 -0.1
06/10/2014
13.50
 4,693,860 13.10 13.90 13.30 500 0 0.0
03/10/2014
13.10
 6,818,020 13.10 13.70 12.90 0 75,060 -1.0
02/10/2014
13.10
 9,137,890 12.40 13.10 12.40 9,000 0 0.1
01/10/2014
12.40
 4,758,210 12.20 12.60 12.20 0 0 0
30/09/2014
12.20
 7,096,290 11.90 12.30 11.80 3,000 0 0.0
29/09/2014
11.90
 5,606,590 11.50 12.20 11.60 0 0 0
26/09/2014
11.50
 5,652,610 11.40 12 11.50 1,102,200 0 13.0
25/09/2014
11.40
 3,473,210 11.30 11.50 11.20 57,460 443,000 -4.4
24/09/2014
11.30
 2,148,900 11.20 11.50 11.20 141,090 871,900 -8.2
23/09/2014
11.20
 2,424,020 11.10 11.40 11.10 100,110 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |