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)
26/11/2013
10.90
 1,324,370 10.90 11.20 10.80 0 0 0
25/11/2013
10.90
 1,007,690 11 11.20 10.90 0 0 0
22/11/2013
11
 1,972,600 10.90 11.10 10.80 51,930 0 0.6
21/11/2013
10.90
 3,486,100 11.30 11.70 10.90 103,860 0 1.2
20/11/2013
11.30
 2,186,100 11.30 11.40 11.10 168,840 0 1.9
19/11/2013
11.30
 1,999,420 11.10 11.40 11.20 51,930 15,000 0.4
18/11/2013
11.10
 3,336,410 11 11.40 11 0 15,000 -0.2
15/11/2013
11
 1,393,170 10.80 11 10.90 0 0 0
14/11/2013
10.80
 1,577,950 10.70 11 10.60 0 17,000 -0.2
13/11/2013
10.70
 2,035,320 10.90 11.10 10.70 50,000 165,830 -1.3
12/11/2013
10.90
 2,566,150 11.30 11.50 10.80 500 60,420 -0.7
11/11/2013
11.30
 1,940,730 11 11.30 11 0 4,000 -0.0
08/11/2013
11
 1,715,520 11 11.20 10.90 0 0 0
07/11/2013
11
 4,131,110 11.30 11.40 11 811,600 0 9.1
06/11/2013
11.30
 1,787,100 11.10 11.30 11.10 198,300 0 2.2
05/11/2013
11.10
 1,999,190 11.10 11.30 11 0 7,100 -0.1
04/11/2013
11.10
 3,730,120 10.60 11.30 10.40 750,000 5,250 8.0
01/11/2013
10.60
 1,897,840 10.30 10.70 10.30 200 0 0.0
31/10/2013
10.30
 854,100 10.30 10.50 10.20 0 46,350 -0.5
30/10/2013
10.30
 1,049,390 10.40 10.60 10.30 0 0 0
29/10/2013
10.40
 891,830 10.20 10.40 10.10 0 0 0
28/10/2013
10.20
 2,581,320 10.70 10.70 10.20 500,200 0 5.2
25/10/2013
10.70
 2,466,210 10.70 10.70 10.40 852,430 0 9.0
24/10/2013
10.70
 3,144,650 10.80 10.90 10.30 104,360 0 1.1
23/10/2013
10.80
 3,825,770 10.60 11.10 10.70 164,490 44,000 1.3
22/10/2013
10.60
 2,080,450 10.70 10.70 10.40 103,880 450,000 -3.7
21/10/2013
10.70
 2,565,130 10.80 11.20 10.50 228,880 10,000 2.4
18/10/2013
10.80
 4,843,070 10.10 10.80 9.90 512,380 0 5.3
17/10/2013
10.10
 2,272,820 9.90 10.30 9.90 2,000 0 0.0
16/10/2013
9.90
 2,590,360 9.60 10.10 9.70 83,550 0 0.8
15/10/2013
9.60
 2,278,960 9.30 9.70 9.20 300,000 1,000 2.9
14/10/2013
9.30
 643,140 9.40 9.50 9.20 71,400 0 0.7
11/10/2013
9.40
 1,797,390 9.40 9.60 9.30 129,150 0 1.2
10/10/2013
9.40
 2,004,160 9.80 9.80 9.40 0 30,000 -0.3
09/10/2013
9.80
 1,138,740 9.70 10 9.70 29,000 900 0.3
08/10/2013
9.70
 1,816,340 10 10 9.60 10,000 0 0.1
07/10/2013
10
 1,730,940 10 10.20 9.80 0 0 0
04/10/2013: Cổ tức tiền mặt tỉ lệ: 5%
04/10/2013
10
 1,773,620 9.80 10.10 9.80 15,000 0 0.2
03/10/2013
9.80
 1,958,840 9.80 9.80 9.51 0 62,360 -0.6
02/10/2013
9.80
 2,047,470 9.51 9.99 9.51 31,490 0 0.3
01/10/2013
9.51
 2,676,320 9.70 9.99 9.42 15,000 0 0.2
30/09/2013
9.70
 2,293,660 9.13 9.70 9.13 112,360 0 1.1
27/09/2013
9.13
 1,807,670 9.23 9.32 9.04 103,640 36,940 0.6
26/09/2013
9.23
 1,973,680 9.23 9.42 9.04 201,370 0 2.0
25/09/2013
9.23
 2,258,180 8.85 9.32 8.75 152,160 0 1.5
24/09/2013
8.85
 2,447,920 8.75 9.04 8.75 0 0 0
23/09/2013
8.75
 1,753,760 8.18 8.75 8.18 0 0 0
20/09/2013
8.18
 847,680 8.28 8.37 8.18 2,000 529,650 -4.5
19/09/2013
8.28
 1,041,740 8.18 8.47 8.28 0 0 0
18/09/2013
8.18
 1,068,100 8.28 8.37 8.09 0 0 0
17/09/2013
8.28
 771,060 8.37 8.47 8.18 0 0 0
16/09/2013
8.37
 746,020 8.47 8.56 8.28 0 0 0
13/09/2013
8.47
 1,769,360 8.47 8.75 8.37 53,790 0 0.5
12/09/2013
8.47
 1,068,460 8.28 8.56 8.18 0 0 0
11/09/2013
8.28
 591,010 8.18 8.37 8.09 50,260 0 0.4
10/09/2013
8.18
 738,540 7.99 8.28 7.99 0 31,000 -0.3
09/09/2013
7.99
 1,211,390 8.37 8.37 7.99 180 102,000 -0.9
06/09/2013
8.37
 749,890 8.28 8.47 8.18 58,780 0 0.5
05/09/2013
8.28
 1,055,280 8.09 8.37 7.99 100 0 0.0
04/09/2013
8.09
 1,236,040 8.18 8.28 7.99 134,000 12,020 1.0
03/09/2013
8.18
 645,980 8.37 8.47 8.18 0 53,680 -0.5
30/08/2013
8.37
 935,610 8.18 8.47 8.09 0 0 0
29/08/2013
8.18
 1,913,080 8.09 8.56 8.09 0 388,060 -3.4
28/08/2013
8.09
 1,863,840 8.56 8.56 8.09 0 130,610 -1.1
27/08/2013
8.56
 459,830 8.66 8.75 8.56 0 53,680 -0.5
26/08/2013
8.66
 595,430 8.56 8.75 8.37 0 83,680 -0.8
23/08/2013
8.56
 1,551,170 8.75 8.94 8.47 2,200 938,560 -8.5
22/08/2013
8.75
 1,555,300 9.04 9.23 8.75 0 553,660 -5.1
21/08/2013
9.04
 863,110 9.13 9.13 8.75 0 10 -0.0
20/08/2013
9.13
 1,243,450 9.23 9.23 9.04 0 47,600 -0.5
19/08/2013
9.23
 1,614,410 9.13 9.42 9.04 0 144,030 -1.4
16/08/2013
9.13
 1,624,100 9.13 9.32 8.94 0 0 0
15/08/2013
9.13
 2,138,250 8.56 9.13 8.56 0 0 0
14/08/2013
8.56
 1,385,280 8.09 8.56 7.99 0 1,990 -0.0
13/08/2013
8.09
 1,413,290 8.47 8.56 8.09 10,000 0 0.1
12/08/2013
8.47
 2,261,630 8.85 8.85 8.37 75,000 0 0.7
09/08/2013
8.85
 603,680 8.94 9.04 8.75 0 30,420 -0.3
08/08/2013
8.94
 345,070 9.13 9.23 8.94 0 0 0
07/08/2013
9.13
 922,600 9.04 9.23 8.94 100,000 0 1.0
06/08/2013
9.04
 431,080 8.94 9.04 8.85 53,680 45,620 0.1
05/08/2013
8.94
 467,970 9.13 9.13 8.94 0 0 0
02/08/2013
9.13
 831,190 8.85 9.13 8.85 55,690 0 0.5
01/08/2013
8.85
 558,970 8.75 8.94 8.66 0 0 0
31/07/2013
8.75
 474,480 8.85 8.85 8.66 0 107,380 -1.0
30/07/2013
8.85
 742,990 8.75 9.04 8.75 0 0 0
29/07/2013
8.75
 885,550 9.23 9.23 8.75 0 0 0
26/07/2013
9.23
 1,397,250 9.32 9.42 8.94 0 153,690 -1.5
25/07/2013
9.32
 1,080,760 9.70 9.80 9.32 0 100,000 -1.0
24/07/2013
9.70
 1,832,090 9.99 9.99 9.70 0 523,630 -5.4
23/07/2013
9.99
 489,560 10.09 10.09 9.99 0 0 0
22/07/2013
10.09
 819,800 10.18 10.28 9.99 0 0 0
19/07/2013
10.18
 1,343,400 10.09 10.37 10.09 0 100 -0.0
18/07/2013
10.09
 643,970 10.37 10.37 10.09 0 200 -0.0
17/07/2013
10.37
 645,710 10.28 10.37 10.18 100 161,100 -1.7
16/07/2013
10.28
 459,740 10.28 10.37 10.18 0 0 0
15/07/2013
10.28
 743,590 10.37 10.47 10.18 0 53,670 -0.6
12/07/2013
10.37
 1,119,350 9.90 10.37 9.99 0 0 0
11/07/2013
9.90
 642,100 9.90 9.99 9.80 0 304,250 -3.1
10/07/2013
9.90
 451,630 9.99 10.18 9.90 0 268,350 -2.8
09/07/2013
9.99
 623,210 9.99 10.09 9.99 10 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |