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)
05/07/2013
10.28
 1,391,840 10.37 10.56 10.28 0 150,000 -1.6
04/07/2013
10.37
 1,036,190 10.37 10.47 10.28 0 50,270 -0.5
03/07/2013
10.37
 1,890,450 10.56 10.66 10.37 0 650,270 -7.1
02/07/2013
10.56
 1,383,570 10.18 10.56 10.18 0 17,000 -0.2
01/07/2013
10.18
 1,649,990 9.99 10.28 9.80 0 53,690 -0.6
28/06/2013
9.99
 1,494,530 10.09 10.18 9.99 0 0 0
27/06/2013
10.09
 1,176,890 9.80 10.09 9.90 0 214,920 -2.3
26/06/2013
9.80
 1,818,640 9.90 10.09 9.61 0 789,600 -8.1
25/06/2013
9.90
 1,814,080 10.56 10.66 9.90 20,000 287,300 -2.8
24/06/2013
10.56
 1,424,200 10.47 10.75 10.37 0 491,980 -5.5
21/06/2013
10.47
 5,585,080 10.85 10.85 10.47 148,460 5,158,680 -55.4
20/06/2013
10.85
 882,990 10.94 11.13 10.66 18,250 603,620 -6.6
19/06/2013
10.94
 680,690 11.04 11.13 10.85 50,000 392,950 -4.0
18/06/2013
11.04
 870,040 10.94 11.23 10.66 0 427,920 -4.9
17/06/2013
10.94
 1,375,400 11.61 11.61 10.94 0 303,550 -3.5
14/06/2013
11.61
 1,081,350 11.61 11.89 11.42 0 516,200 -6.3
13/06/2013
11.61
 619,990 11.70 11.80 11.51 0 250,000 -3.0
12/06/2013
11.70
 603,150 11.70 11.99 11.70 18,030 267,820 -3.1
11/06/2013
11.70
 1,363,870 11.70 11.99 11.70 124,490 581,000 -5.7
10/06/2013
11.70
 966,380 12.18 12.27 11.70 0 200,020 -2.5
07/06/2013
12.18
 595,020 11.99 12.37 12.08 0 0 0
06/06/2013
11.99
 711,470 11.80 12.18 11.70 0 300 -0.0
05/06/2013
11.80
 1,045,810 11.70 11.99 11.61 0 470,000 -5.8
04/06/2013
11.70
 1,030,480 12.37 12.46 11.70 0 129,490 -1.6
03/06/2013
12.37
 864,220 12.37 12.65 12.18 1,000 0 0.0
31/05/2013
12.37
 1,062,560 12.75 13.03 12.37 1,000 128,630 -1.7
30/05/2013
12.75
 1,729,150 12.18 12.75 12.18 1,000 40,000 -0.5
29/05/2013
12.18
 2,008,210 12.08 12.46 11.89 9,700 550,000 -6.9
28/05/2013
12.08
 1,140,380 12.18 12.27 11.80 0 486,650 -6.1
27/05/2013
12.18
 594,180 11.61 12.37 11.80 3,500 0 0.0
24/05/2013
11.61
 1,332,150 11.42 11.89 11.51 0 366,080 -4.5
23/05/2013
11.42
 1,784,930 12.27 12.56 11.42 0 295,800 -3.8
22/05/2013
12.27
 557,460 12.37 12.56 12.18 0 0 0
21/05/2013
12.37
 1,387,700 11.80 12.56 11.80 122,070 0 1.6
20/05/2013
11.80
 1,018,390 11.51 11.89 11.04 50,000 0 0.6
17/05/2013
11.51
 1,042,540 11.42 11.70 11.32 0 55,760 -0.7
16/05/2013
11.42
 538,370 11.23 11.51 11.23 103,060 0 1.2
15/05/2013
11.23
 848,720 11.04 11.51 10.94 0 0 0
14/05/2013
11.04
 726,150 11.42 11.42 10.85 312,520 420,000 -1.2
13/05/2013
11.42
 626,100 11.42 11.70 11.42 33,380 0 0.4
10/05/2013
11.42
 608,570 11.42 11.70 11.04 0 0 0
09/05/2013
11.42
 936,330 10.75 11.42 10.85 38,000 0 0.5
08/05/2013
10.75
 1,216,260 11.04 11.23 10.75 57,040 500,000 -5.1
07/05/2013
11.04
 1,340,690 10.75 11.42 10.85 28,000 272,740 -2.8
06/05/2013
10.75
 489,530 10.09 10.75 10.28 0 0 0
03/05/2013
10.09
 625,580 9.99 10.09 9.90 0 320,000 -3.4
02/05/2013
9.99
 328,240 9.90 10.18 9.90 20,060 110,000 -0.9
26/04/2013
9.90
 500,840 10.18 10.37 9.90 20,000 60,000 -0.4
25/04/2013
10.18
 1,079,780 9.70 10.37 9.90 40,000 214,540 -1.8
24/04/2013
9.70
 460,140 9.80 9.90 9.61 52,000 232,440 -1.8
23/04/2013
9.80
 349,080 9.61 10.09 9.70 50,000 96,680 -0.5
22/04/2013
9.61
 561,810 10.18 10.28 9.51 3,000 377,440 -3.8
18/04/2013
10.18
 487,690 10.66 10.66 9.99 0 265,870 -2.9
17/04/2013
10.66
 139,970 10.56 10.85 10.66 0 0 0
16/04/2013
10.56
 689,190 10.94 10.94 10.28 200 164,110 -1.8
15/04/2013
10.94
 574,990 11.61 11.61 10.94 0 0 0
12/04/2013
11.61
 482,720 11.89 12.08 11.51 0 113,680 -1.4
11/04/2013
11.89
 686,820 12.08 12.37 11.70 51,740 299,430 -3.1
10/04/2013
12.08
 487,070 12.94 13.13 12.08 0 255,570 -3.3
09/04/2013
12.94
 461,100 12.84 13.03 12.65 153,760 43,120 1.5
08/04/2013
12.84
 959,600 12.27 13.03 12.46 280,680 5,230 3.7
05/04/2013
12.27
 397,410 12.18 12.37 12.18 113,700 0 1.5
04/04/2013
12.18
 450,480 12.18 12.27 12.08 113,980 0 1.5
03/04/2013
12.18
 573,500 12.27 12.46 12.18 117,790 70,800 0.6
02/04/2013
12.27
 739,140 12.27 12.65 12.27 116,320 11,360 1.4
01/04/2013
12.27
 885,630 11.70 12.37 11.51 114,020 0 1.4
29/03/2013
11.70
 308,730 11.99 11.99 11.51 0 0 0
28/03/2013
11.99
 691,800 12.18 12.46 11.89 114,020 0 1.5
27/03/2013
12.18
 762,270 12.75 12.84 12.18 114,020 403,660 -3.7
26/03/2013
12.75
 481,080 13.23 13.32 12.75 114,240 65,160 0.7
25/03/2013
13.23
 436,750 13.03 13.23 12.75 188,480 42,100 2.0
22/03/2013
13.03
 1,232,040 13.51 13.51 12.75 113,960 181,310 -0.9
21/03/2013
13.51
 499,050 13.51 13.70 13.42 113,960 45,500 1.0
20/03/2013
13.51
 943,490 13.23 13.70 13.23 113,940 91,800 0.3
19/03/2013
13.23
 527,330 13.13 13.23 12.94 113,960 98,300 0.2
18/03/2013
13.13
 692,130 13.80 13.89 13.13 44,730 113,350 -1.0
15/03/2013
13.80
 1,227,880 13.51 13.80 13.23 796,080 58,100 10.6
14/03/2013
13.51
 774,900 13.13 13.51 13.03 116,360 60,500 0.8
13/03/2013
13.13
 821,740 13.51 13.80 12.84 200,350 69,800 1.8
12/03/2013
13.51
 913,980 13.89 13.89 12.94 135,650 0 1.9
11/03/2013
13.89
 1,492,640 13.13 13.99 12.84 114,180 138,600 -0.4
08/03/2013
13.13
 849,420 12.75 13.13 12.65 114,180 78,000 0.5
07/03/2013
12.75
 584,370 12.84 13.13 12.46 159,210 64,260 1.3
06/03/2013
12.84
 1,159,900 12.08 12.84 12.18 114,200 119,000 -0.1
05/03/2013
12.08
 702,310 12.84 12.84 12.08 114,180 74,860 0.5
04/03/2013
12.84
 1,403,790 12.84 12.84 12.27 127,680 302,620 -2.4
01/03/2013
12.84
 964,120 12.18 12.94 12.27 208,180 150,000 0.7
28/02/2013
12.18
 885,590 11.70 12.46 11.99 153,420 139,310 0.2
27/02/2013
11.70
 866,390 12.18 12.37 11.42 113,840 111,700 0.0
26/02/2013
12.18
 721,850 13.03 13.03 12.18 113,840 0 1.5
25/02/2013
13.03
 527,340 12.65 13.23 12.65 113,840 0 1.5
22/02/2013
12.65
 1,177,940 13.42 13.61 12.56 113,820 50,990 0.9
21/02/2013
13.42
 1,043,140 14.37 14.46 13.42 113,820 45,740 1.0
20/02/2013
14.37
 728,930 14.18 14.37 13.89 202,120 0 3.0
19/02/2013
14.18
 1,118,640 14.37 14.37 13.99 253,020 8,850 3.6
18/02/2013
14.37
 773,950 14.18 14.94 13.99 26,700 44,820 -0.3
08/02/2013
14.18
 931,130 14.56 14.75 14.08 134,240 150,000 -0.2
07/02/2013
14.56
 1,271,030 14.37 14.84 14.27 113,860 643,000 -8.1
06/02/2013
14.37
 2,097,580 13.51 14.37 13.51 485,470 300,000 2.7
05/02/2013
13.51
 1,085,730 13.13 13.61 12.75 282,340 0 3.9

Chính sách bảo mật | Điều khoản sử dụng |