CTCP Tập đoàn Đại Dương (ogc)

2.91
-0.01
(-0.34%)
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
(2026-05-13) 		0 0% 21,414,200 3,500 0
2.79
3.39
2.91
2 tháng
(2026-04-13) 		-0.07 -2.34% 27,732,200 -3,300 0
2.79
3.39
2.91
3 tháng
(2026-03-16) 		-0.10 -3.31% 33,332,800 -65,900 -0.0
2.79
3.39
2.91
6 tháng
(2025-12-15) 		-1 -25.51% 67,151,200 -110,600 -0.2
2.79
4.27
2.91
12 tháng
(2025-06-17) 		-1.18 -28.78% 183,823,100 -8,100 1.0
2.79
5.26
2.91
24 tháng
(2024-06-24) 		-3.12 -51.66% 246,715,800 16,560 1.3
2.79
6.17
2.91
36 tháng
(2023-06-28) 		-5.57 -65.61% 453,455,900 140,260 2.5
2.79
9.80
2.91
60 tháng
(2021-07-08) 		-2.74 -48.41% 1,175,512,300 -66,694 -7.7
2.79
20.50
2.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |