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)
28/04/2014
10.90
 1,783,930 11.30 11.30 10.90 424,000 167,050 2.9
25/04/2014
11.30
 1,453,070 11 11.40 11 367,710 0 4.1
24/04/2014
11
 848,120 11 11.10 10.80 0 0 0
23/04/2014
11
 1,624,390 11.40 11.50 11 104,160 0 1.2
22/04/2014
11.40
 2,417,520 10.70 11.40 10.60 134,140 10,420 1.4
21/04/2014
10.70
 2,394,710 10.90 11 10.50 42,100 0 0.5
18/04/2014
10.90
 3,983,730 11.70 11.70 10.90 0 0 0
17/04/2014
11.70
 1,782,500 11.30 11.90 11.40 84,020 5,000 0.9
16/04/2014
11.30
 4,136,160 12 12.10 11.20 114,000 0 1.3
15/04/2014
12
 3,208,280 12.70 12.80 12 130,190 0 1.6
14/04/2014
12.70
 1,395,180 12.90 13.10 12.70 84,000 60 1.1
11/04/2014
12.90
 2,628,400 13.10 13.10 12.80 84,020 0 1.1
10/04/2014
13.10
 3,712,010 12.90 13.30 12.90 140,110 1,580 1.8
08/04/2014
12.90
 1,944,300 12.80 13 12.70 124,020 83,890 0.5
07/04/2014
12.80
 2,546,990 12.60 13 12.50 84,020 84,500 -0.0
04/04/2014
12.60
 2,449,830 12.90 12.90 12.50 86,020 48,420 0.5
03/04/2014
12.90
 2,777,270 12.60 13.10 12.60 47,020 73,270 -0.3
02/04/2014
12.60
 3,896,150 12.70 12.90 12.10 0 101,040 -1.3
01/04/2014
12.70
 5,827,520 13.10 13.30 12.60 19,000 69,700 -0.7
31/03/2014
13.10
 4,181,690 13.50 13.70 13 1,000 115,510 -1.5
28/03/2014
13.50
 3,021,780 13.80 13.90 13.40 810 83,980 -1.1
27/03/2014
13.80
 5,264,570 13.30 13.80 13.10 10,010 330,820 -4.3
26/03/2014
13.30
 7,460,010 14 14.30 13.20 20,800 141,870 -1.7
25/03/2014
14
 6,855,120 14.50 14.90 14 42,000 50,220 -0.1
24/03/2014
14.50
 5,494,320 13.60 14.50 14.20 0 9,270 -0.1
21/03/2014
13.60
 7,881,650 13.80 13.90 13.60 597,030 4,637,090 -54.9
20/03/2014
13.80
 6,045,590 13.70 14.10 13.50 0 443,380 -6.1
19/03/2014
13.70
 5,381,980 13.10 13.70 13.20 0 763,000 -10.2
18/03/2014
13.10
 10,412,030 12.60 13.40 12.70 0 1,552,400 -20.4
17/03/2014
12.60
 3,671,840 12.50 12.80 12.40 0 45,860 -0.6
14/03/2014
12.50
 3,287,050 12.60 12.80 12.40 105,760 200 1.3
13/03/2014
12.60
 2,792,920 12.50 12.70 12.30 112,760 200 1.4
12/03/2014
12.50
 1,977,620 12.80 12.90 12.40 112,780 68,660 0.6
11/03/2014
12.80
 7,292,990 12.50 13.20 12.60 105,760 1,519,000 -18.2
10/03/2014
12.50
 3,439,710 12.40 12.70 12.30 105,780 1,730,000 -20.3
07/03/2014
12.40
 1,579,980 12.30 12.50 12.30 105,780 293,330 -2.3
06/03/2014
12.30
 1,927,700 12 12.50 12 106,280 61,740 0.5
05/03/2014
12
 2,037,600 12.10 12.30 12 107,780 248,140 -1.7
04/03/2014
12.10
 2,922,960 12.20 12.20 11.80 118,780 246,740 -1.5
03/03/2014
12.20
 2,494,490 12.90 12.90 12.10 105,880 93,510 0.2
28/02/2014
12.90
 1,824,120 12.60 13 12.50 105,880 0 1.3
27/02/2014
12.60
 9,627,160 12.30 13.10 12.40 106,080 0 1.4
26/02/2014
12.30
 2,773,990 12.30 12.50 12.10 108,780 0 1.3
25/02/2014
12.30
 2,638,830 12.20 12.40 12.10 109,800 0 1.3
24/02/2014
12.20
 3,054,230 11.80 12.30 11.80 110,800 0 1.3
21/02/2014
11.80
 2,294,860 12 12 11.30 105,780 13,100 1.1
20/02/2014
12
 5,334,170 12.80 12.90 12 105,900 16,560 1.1
19/02/2014
12.80
 2,585,860 12.80 13.10 12.60 116,000 0 1.5
18/02/2014
12.80
 4,359,740 12.40 12.90 12.30 929,400 3,700 11.6
17/02/2014
12.40
 3,850,350 11.90 12.40 11.80 570,300 400 6.9
14/02/2014
11.90
 5,020,310 11.70 12.10 11.70 405,800 400 4.8
13/02/2014
11.70
 2,122,070 11.70 11.90 11.40 265,820 0 3.1
12/02/2014
11.70
 2,529,820 11.50 11.70 11.40 203,800 210 2.3
11/02/2014
11.50
 3,351,390 11.50 11.80 11.40 214,240 200 2.5
10/02/2014
11.50
 1,948,140 11.20 11.60 11.20 105,820 0 1.2
07/02/2014
11.20
 1,894,890 11.20 11.60 11.10 105,820 28,540 0.9
06/02/2014
11.20
 1,124,080 11.10 11.50 11.10 170,820 2,720 1.9
27/01/2014
11.10
 890,220 11.30 11.30 11.10 105,920 38,630 0.8
24/01/2014
11.30
 1,606,760 11.50 11.50 11.20 330,240 76,160 2.9
23/01/2014
11.50
 3,055,870 11 11.50 11 264,730 18,000 2.8
22/01/2014
11
 3,189,820 10.90 11.30 10.80 564,210 0 6.2
21/01/2014
10.90
 1,308,500 10.50 10.90 10.60 569,560 3,530 6.1
20/01/2014
10.50
 1,069,070 10.70 10.90 10.50 417,120 0 4.5
17/01/2014
10.70
 1,649,370 11 11.10 10.70 416,720 10,000 4.4
16/01/2014
11
 1,364,750 10.80 11 10.60 105,860 10 1.1
15/01/2014
10.80
 1,661,970 10.80 10.90 10.70 75,380 0 0.8
14/01/2014
10.80
 2,052,200 10.60 11 10.60 52,940 0 0.6
13/01/2014
10.60
 806,530 10.80 10.80 10.60 0 0 0
10/01/2014
10.80
 1,050,330 11 11.20 10.80 0 0 0
09/01/2014
11
 1,536,390 10.80 11.20 10.80 115,090 0 1.3
08/01/2014
10.80
 1,376,180 10.60 10.90 10.50 0 46,790 -0.5
07/01/2014
10.60
 762,620 10.70 10.80 10.60 0 0 0
06/01/2014
10.70
 1,035,130 10.60 10.80 10.40 1,000 0 0.0
03/01/2014
10.60
 2,127,960 10.70 10.80 10.30 57,850 0 0.6
02/01/2014
10.70
 725,250 10.80 11 10.70 50 0 0.0
31/12/2013
10.80
 748,090 10.50 10.90 10.60 0 100 -0.0
30/12/2013
10.50
 1,936,820 11 11.10 10.50 19,900 0 0.2
27/12/2013
11
 1,285,120 11.10 11.30 11 23,960 0 0.3
26/12/2013
11.10
 1,909,330 11.30 11.40 11.10 5,000 0 0.1
25/12/2013
11.30
 1,596,840 11.50 11.60 11.30 0 0 0
24/12/2013
11.50
 1,271,250 11.70 11.70 11.30 200 54,650 -0.6
23/12/2013
11.70
 1,951,750 11.50 11.80 11.50 0 151,370 -1.8
20/12/2013
11.50
 2,954,870 11.50 11.90 11.40 215,450 290,630 -0.9
19/12/2013
11.50
 2,336,000 11.20 11.50 11.30 0 37,980 -0.4
18/12/2013
11.20
 1,536,410 11.30 11.40 11.20 0 0 0
17/12/2013
11.30
 1,331,270 11.20 11.40 11.20 0 0 0
16/12/2013
11.20
 1,422,200 11.30 11.50 11.20 0 101,270 -1.1
13/12/2013
11.30
 2,726,260 11 11.50 11 0 0 0
12/12/2013
11
 2,057,810 11 11.10 10.80 52,150 0 0.6
11/12/2013
11
 2,114,690 11.40 11.40 10.90 0 0 0
10/12/2013
11.40
 1,948,810 11.50 11.50 11.20 200 0 0.0
09/12/2013
11.50
 2,983,870 11.80 12 11.50 107,240 0 1.3
06/12/2013
11.80
 1,667,450 11.90 11.90 11.70 50,000 0 0.6
05/12/2013
11.90
 1,761,430 12 12.10 11.70 270,000 20,000 3.0
04/12/2013
12
 3,876,170 11.50 12 11.40 717,450 0 8.4
03/12/2013
11.50
 3,769,970 11.10 11.80 11 43,240 0 0.5
02/12/2013
11.10
 925,500 11.10 11.20 11 0 0 0
29/11/2013
11.10
 2,808,110 11.20 11.50 11.10 131,650 0 1.5
28/11/2013
11.20
 1,062,510 11 11.20 10.90 0 0 0
27/11/2013
11
 985,610 10.90 11.20 10.90 51,930 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |