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)
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
22/09/2014
11.10
 2,245,870 11.20 11.50 11.10 35,460 33,020 0.0
19/09/2014
11.20
 5,058,210 11.20 11.40 11.20 508,550 4,001,380 -39.1
18/09/2014
11.20
 3,094,650 11.50 11.70 11.20 0 0 0
17/09/2014
11.50
 5,504,670 11.60 11.90 11.50 0 1,383,660 -16.1
16/09/2014
11.60
 3,180,380 11.80 11.80 11.40 0 663,840 -7.7
15/09/2014
11.80
 3,032,950 12.10 12.20 11.80 0 42,170 -0.5
12/09/2014
12.10
 2,372,090 11.90 12.10 11.90 2,000 0 0.0
11/09/2014
11.90
 2,746,140 11.90 12.10 11.80 0 19,600 -0.2
10/09/2014
11.90
 2,972,230 11.80 12 11.50 130,980 0 1.5
09/09/2014
11.80
 5,861,240 12.60 12.60 11.80 95,340 0 1.2
08/09/2014
12.60
 5,125,340 12.70 13 12.60 127,510 10,000 1.5
05/09/2014
12.70
 3,737,650 12.30 12.70 12.30 126,510 220,000 -1.1
04/09/2014
12.30
 2,891,110 12.50 12.60 12.30 55,310 30,000 0.3
03/09/2014
12.50
 8,889,580 11.80 12.60 12.10 777,000 2,200 9.5
29/08/2014
11.80
 2,934,880 11.80 12 11.70 0 0 0
28/08/2014
11.80
 3,023,640 11.90 12 11.70 0 0 0
27/08/2014
11.90
 2,615,400 11.80 12 11.60 200,000 12,120 2.2
26/08/2014
11.80
 2,576,390 11.90 12 11.70 0 84,340 -1.0
25/08/2014
11.90
 3,549,290 11.80 12.20 11.90 52,130 0 0.6
22/08/2014
11.80
 3,794,560 11.70 12.10 11.70 620,000 100,000 6.2
21/08/2014
11.70
 3,850,750 11.90 12 11.70 0 0 0
20/08/2014
11.90
 2,477,980 12 12.10 11.80 0 0 0
19/08/2014
12
 4,255,440 11.80 12.30 11.90 0 0 0
18/08/2014
11.80
 4,752,010 11.70 12 11.60 0 0 0
15/08/2014
11.70
 4,106,000 11.70 12 11.60 10,000 0 0.1
14/08/2014
11.70
 1,954,330 12 12.10 11.70 20,000 42,150 -0.3
13/08/2014
12
 4,145,980 11.60 12.10 11.70 0 30,020 -0.4
12/08/2014
11.60
 1,872,370 11.50 11.70 11.20 0 98,210 -1.1
11/08/2014
11.50
 1,088,690 11.20 11.50 11 215,000 43,510 1.9
08/08/2014
11.20
 1,107,280 11.10 11.30 11.10 23,000 0 0.3
07/08/2014
11.10
 547,590 11 11.10 10.80 0 64,970 -0.7
06/08/2014
11
 648,360 10.90 11.20 10.90 24,220 0 0.3
05/08/2014
10.90
 729,950 10.70 11 10.70 0 0 0
04/08/2014
10.70
 457,870 10.70 10.80 10.50 0 0 0
01/08/2014
10.70
 310,500 10.70 10.90 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |