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) 		-0.50 -14.25% 7,351,000 6,700 0.0
2.98
3.60
3.02
2 tháng
(2026-01-15) 		-0.81 -21.20% 22,923,200 -65,500 -0.3
2.98
4.27
3.02
3 tháng
(2025-12-16) 		-0.99 -24.75% 33,482,500 1,800 -0.0
2.98
4.27
3.02
6 tháng
(2025-09-17) 		-1.62 -34.99% 67,257,200 -272,700 -1.3
2.98
4.63
3.02
12 tháng
(2025-03-21) 		-2.07 -40.75% 166,254,900 -453,200 -1.3
2.98
5.26
3.02
24 tháng
(2024-03-26) 		-3.65 -54.80% 237,838,600 95,460 1.4
2.98
6.90
3.02
36 tháng
(2023-04-03) 		-5.19 -63.29% 507,897,900 362,160 3.7
2.98
9.80
3.02
60 tháng
(2021-04-12) 		-4.95 -62.19% 1,178,616,400 -288,694 -9.6
2.98
20.50
3.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/02/2013
13.13
 1,138,530 13.32 13.80 12.94 113,840 0 1.6
01/02/2013
13.32
 1,501,060 12.56 13.32 12.08 239,210 0 3.2
31/01/2013
12.56
 909,550 12.75 12.84 12.46 377,340 22,270 4.7
30/01/2013
12.75
 1,304,550 11.99 12.75 12.08 591,220 0 7.8
29/01/2013
11.99
 3,337,360 11.23 11.99 11.04 333,850 0 4.2
28/01/2013
11.23
 1,362,990 11.23 11.89 11.23 136,530 0 1.7
25/01/2013
11.23
 883,410 10.75 11.42 10.94 255,120 0 3.0
24/01/2013
10.75
 487,610 10.37 10.94 10.37 113,880 0 1.3
23/01/2013
10.37
 824,460 10.37 10.75 10.09 113,860 0 1.3
22/01/2013
10.37
 921,960 10.75 10.85 10.37 323,900 0 3.7
21/01/2013
10.75
 650,710 10.66 11.04 10.75 2,000 10,690 -0.1
18/01/2013
10.66
 1,021,760 10.75 11.04 10.66 113,920 0 1.3
17/01/2013
10.75
 958,590 11.23 11.42 10.75 113,920 0 1.3
16/01/2013
11.23
 1,588,040 11.23 11.99 11.23 151,600 0 1.9
15/01/2013
11.23
 1,040,910 11.13 11.32 11.04 180,190 80,910 1.2
14/01/2013
11.13
 719,880 10.94 11.13 10.66 253,920 6,200 2.9
11/01/2013
10.94
 1,083,140 11.04 11.32 10.85 426,300 260,000 2.0
10/01/2013
11.04
 1,832,420 10.56 11.04 10.18 296,720 0 3.3
09/01/2013
10.56
 2,895,600 11.04 11.42 10.56 649,300 20,000 7.2
08/01/2013
11.04
 2,107,180 10.56 11.04 10.66 785,490 17,000 8.9
07/01/2013
10.56
 2,103,580 10.09 10.56 10.28 448,130 1,870 4.9
04/01/2013
10.09
 1,967,440 9.61 10.09 9.61 174,340 0 1.8
03/01/2013
9.61
 1,189,610 9.99 9.99 9.61 190,180 0 1.9
02/01/2013
9.99
 1,720,920 9.51 9.99 9.70 64,800 0 0.7
28/12/2012
9.51
 752,380 9.32 9.51 9.23 56,810 0 0.6
27/12/2012
9.32
 927,880 9.42 9.61 9.32 56,810 0 0.6
26/12/2012
9.42
 1,051,960 9.13 9.42 9.04 142,070 0 1.4
25/12/2012
9.13
 571,110 9.32 9.42 9.13 16,000 0 0.2
24/12/2012
9.32
 707,330 9.13 9.42 9.04 219,920 78,380 1.4
21/12/2012
9.13
 3,315,470 9.42 9.61 9.13 1,717,540 133,090 15.5
20/12/2012
9.42
 2,154,980 9.42 9.61 9.32 1,020,250 146,920 8.7
19/12/2012
9.42
 2,222,460 9.13 9.51 9.04 844,110 0 8.3
18/12/2012
9.13
 1,895,170 8.85 9.13 8.94 960,670 200 9.1
17/12/2012
8.85
 2,298,060 8.47 8.85 8.66 298,170 0 2.8
14/12/2012
8.47
 813,010 8.56 8.75 8.47 48,290 50,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |