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)
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
08/07/2013
9.99
 1,162,510 10.28 10.28 9.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |