CTCP Tập đoàn Đại Dương (ogc)

3.01
0
(0%)
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
(2026-02-11) 		-0.43 -12.50% 7,680,300 10,800 0.0
2.98
3.60
3.01
2 tháng
(2026-01-12) 		-0.69 -18.65% 24,684,100 -76,700 -0.3
2.98
4.27
3.01
3 tháng
(2025-12-15) 		-0.91 -23.21% 33,376,300 -40,900 -0.2
2.98
4.27
3.01
6 tháng
(2025-09-15) 		-1.64 -35.27% 68,664,100 -126,400 -0.6
2.98
4.68
3.01
12 tháng
(2025-03-18) 		-2.14 -41.55% 166,237,100 -436,400 -1.2
2.98
5.26
3.01
24 tháng
(2024-03-25) 		-3.65 -54.80% 238,006,000 113,560 1.5
2.98
6.90
3.01
36 tháng
(2023-03-29) 		-5.22 -63.43% 508,616,200 350,360 3.5
2.98
9.80
3.01
60 tháng
(2021-04-08) 		-4.85 -61.70% 1,182,181,400 -309,594 -9.8
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)
01/03/2012
10.49
 2,921,090 10.03 10.49 10.12 292,960 0 3.3
29/02/2012
10.03
 2,113,970 9.58 10.03 9.40 86,830 437,160 -3.8
28/02/2012
9.58
 1,999,670 10.03 10.03 9.58 248,900 10,800 2.5
27/02/2012
10.03
 1,558,560 9.58 10.03 9.58 158,190 1,180 1.7
24/02/2012
9.58
 1,965,440 9.85 10.12 9.58 695,690 24,000 7.2
23/02/2012
9.85
 2,810,050 9.76 10.12 9.40 493,240 41,000 4.9
22/02/2012
9.76
 1,826,110 9.30 9.76 9.21 349,710 49,290 3.2
21/02/2012
9.30
 1,178,280 9.67 9.85 9.21 45,720 7,260 0.4
20/02/2012
9.67
 1,561,720 9.30 9.76 9.30 550 0 0.0
17/02/2012
9.30
 1,231,470 8.94 9.30 8.94 52,190 70,500 -0.2
16/02/2012
8.94
 1,781,180 8.57 8.94 8.39 663,790 130,000 5.0
15/02/2012
8.57
 956,370 8.48 8.57 8.21 512,980 0 4.7
14/02/2012
8.48
 1,157,820 8.12 8.48 8.03 320,260 0 2.9
13/02/2012
8.12
 1,033,050 8.21 8.21 7.84 227,190 0 2.0
10/02/2012
8.21
 2,345,080 8.57 8.57 8.21 1,063,520 0 9.6
09/02/2012
8.57
 1,320,550 8.76 8.85 8.48 45,690 10,000 0.3
08/02/2012
8.76
 1,435,210 8.39 8.76 8.30 100,700 6,450 0.9
07/02/2012
8.39
 1,130,490 8.21 8.48 8.03 106,080 0 1.0
06/02/2012
8.21
 1,325,720 7.84 8.21 7.57 49,130 21,480 0.2
03/02/2012
7.84
 1,776,760 7.75 8.12 7.75 114,500 50,000 0.6
02/02/2012
7.75
 1,302,020 7.39 7.75 7.57 97,420 108,000 -0.1
01/02/2012
7.39
 881,420 7.11 7.39 7.02 113,400 10,210 0.8
31/01/2012
7.11
 1,081,640 7.11 7.39 7.11 47,550 3,720 0.4
30/01/2012
7.11
 221,310 6.84 7.11 6.75 66,940 0 0.5
20/01/2012
6.84
 334,370 7.02 7.21 6.84 69,640 1,000 0.5
19/01/2012
7.02
 392,390 6.75 7.02 6.75 160,040 0 1.2
18/01/2012
6.75
 121,660 6.66 6.84 6.66 69,750 0 0.5
17/01/2012
6.66
 265,720 6.84 6.84 6.66 97,250 3,550 0.7
16/01/2012
6.84
 408,760 6.57 6.84 6.66 39,000 13,350 0.2
13/01/2012
6.57
 329,870 6.48 6.66 6.48 45,760 0 0.3
12/01/2012
6.48
 129,570 6.57 6.57 6.38 45,750 0 0.3
11/01/2012
6.57
 201,700 6.75 6.84 6.57 1,000 0 0.0
10/01/2012
6.75
 410,400 6.48 6.75 6.48 1,000 8,130 -0.1
09/01/2012
6.48
 231,650 6.48 6.66 6.29 0 580 -0.0
06/01/2012
6.48
 429,160 6.57 6.57 6.29 0 0 0
05/01/2012
6.57
 316,300 6.75 6.75 6.48 0 0 0
04/01/2012
6.75
 426,160 6.93 6.93 6.75 266,340 266,340 0
03/01/2012
6.93
 303,000 7.30 7.39 6.93 0 94,310 -0.7
30/12/2011
7.30
 719,870 7.21 7.39 7.02 45,680 155,960 -0.9
29/12/2011
7.21
 1,677,570 6.93 7.21 6.66 45,680 150,000 -0.8
28/12/2011
6.93
 1,843,070 6.66 6.93 6.38 54,470 0 0.4
27/12/2011
6.66
 356,090 6.93 6.93 6.66 47,560 0 0.3
26/12/2011
6.93
 325,040 7.30 7.30 6.93 0 0 0
23/12/2011
7.30
 1,095,050 7.39 7.39 7.02 100 203,640 -1.6
22/12/2011
7.39
 1,282,320 7.75 7.75 7.39 79,000 551,600 -3.8
21/12/2011
7.75
 681,130 7.94 7.94 7.66 49,170 0 0.4
20/12/2011
7.94
 1,022,240 8.21 8.21 7.94 0 1,180 -0.0
19/12/2011
8.21
 1,229,350 8.12 8.30 7.94 2,370 79,720 -0.7
16/12/2011
8.12
 2,287,290 7.75 8.12 7.66 170,310 145,320 0.2
15/12/2011
7.75
 1,536,770 7.66 7.75 7.30 123,140 54,290 0.6
14/12/2011
7.66
 970,630 7.66 7.75 7.39 11,000 84,020 -0.6
13/12/2011
7.66
 573,370 7.66 7.84 7.66 37,510 19,870 0.1
12/12/2011
7.66
 635,510 7.84 7.94 7.66 58,100 17,280 0.4
09/12/2011
7.84
 1,532,610 8.21 8.39 7.84 7,000 0 0.1
08/12/2011
8.21
 1,340,790 8.48 8.85 8.21 0 81,610 -0.7
07/12/2011
8.48
 1,355,070 8.39 8.48 8.12 8,800 97,030 -0.8
06/12/2011
8.39
 844,710 8.57 8.85 8.39 11,320 0 0.1
05/12/2011
8.57
 1,610,640 8.21 8.57 8.39 0 27,100 -0.3
02/12/2011
8.21
 1,006,260 7.84 8.21 7.84 0 0 0
01/12/2011
7.84
 881,280 7.48 7.84 7.57 0 0 0
30/11/2011
7.48
 552,850 7.75 7.75 7.48 0 94,400 -0.8
29/11/2011
7.75
 316,010 7.84 7.94 7.66 0 430 -0.0
28/11/2011
7.84
 866,830 7.48 7.84 7.57 0 89,290 -0.8
25/11/2011
7.48
 501,160 7.48 7.48 7.30 0 19,860 -0.2
24/11/2011
7.48
 545,930 7.57 7.75 7.48 0 0 0
23/11/2011
7.57
 415,760 7.39 7.75 7.39 22,750 0 0.2
22/11/2011
7.39
 1,056,410 7.57 7.57 7.21 52,020 0 0.4
21/11/2011
7.57
 653,870 7.94 8.03 7.57 0 58,650 -0.5
18/11/2011
7.94
 1,010,800 8.30 8.30 7.94 0 0 0
17/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
17/11/2011
8.30
 585,830 8.05 8.39 8.30 0 101,520 -0.9
16/11/2011
8.06
 822,060 7.98 8.29 7.98 39,590 100,000 -0.6
15/11/2011
7.98
 581,740 8.13 8.36 7.98 39,590 1,480 0.4
14/11/2011
8.13
 1,140,710 8.51 8.51 8.13 39,590 376,300 -3.6
11/11/2011
8.51
 651,500 8.74 8.89 8.51 0 148,690 -1.7
10/11/2011
8.74
 379,930 8.89 8.89 8.59 0 0 0
09/11/2011
8.89
 517,500 8.67 8.97 8.74 530 10 0.0
08/11/2011
8.67
 423,610 8.51 8.82 8.44 0 0 0
07/11/2011
8.51
 781,290 8.74 8.82 8.36 15,660 4,920 0.1
04/11/2011
8.74
 1,388,040 8.97 9.05 8.74 0 0 0
03/11/2011
8.97
 774,130 9.20 9.20 8.82 103,000 0 1.2
02/11/2011
9.20
 898,630 9.65 9.65 9.20 47,110 0 0.6
01/11/2011
9.65
 1,701,090 9.65 10.11 9.58 5,000 0 0.1
31/10/2011
9.65
 3,166,370 9.20 9.65 9.58 648,850 269,840 4.8
28/10/2011
9.20
 1,101,510 8.82 9.20 8.97 11,130 0 0.1
27/10/2011
8.82
 413,750 8.74 8.89 8.74 39,600 0 0.5
26/10/2011
8.74
 378,050 8.74 8.89 8.67 96,900 0 1.1
25/10/2011
8.74
 534,890 8.97 8.97 8.74 76,730 33,750 0.5
24/10/2011
8.97
 453,290 9.05 9.35 8.97 59,230 0 0.7
21/10/2011
9.05
 1,404,800 8.74 9.12 8.67 95,140 0 1.1
20/10/2011
8.74
 308,790 8.67 8.82 8.67 0 0 0
19/10/2011
8.67
 511,900 8.59 8.89 8.59 0 43,920 -0.5
18/10/2011
8.59
 480,200 8.82 8.82 8.59 5,400 0 0.1
17/10/2011
8.82
 972,260 8.82 9.12 8.74 14,630 260,000 -2.8
14/10/2011
8.82
 524,920 8.74 8.89 8.74 0 0 0
13/10/2011
8.74
 646,370 8.67 8.82 8.44 100 0 0.0
12/10/2011
8.67
 1,301,530 9.05 9.05 8.67 2,140 0 0.0
11/10/2011
9.05
 727,270 9.27 9.43 9.05 1,900 39,610 -0.5
10/10/2011
9.27
 533,360 9.50 9.58 9.12 100 0 0.0
07/10/2011
9.50
 889,430 9.27 9.73 9.27 0 96,160 -1.2
06/10/2011
9.27
 918,950 8.89 9.27 8.97 0 158,440 -1.9

Chính sách bảo mật | Điều khoản sử dụng |