CTCP Tập đoàn Đại Dương (ogc)

2.10
0.05
(2.44%)
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
(2026-06-29) 		-0.84 -29.07% 6,273,000 50,700 0
2.05
2.89
2.05
2 tháng
(2026-05-29) 		-1.20 -36.92% 17,471,900 6,900 0
2.05
3.25
2.05
3 tháng
(2026-04-29) 		-0.95 -31.67% 32,310,700 47,400 0
2.05
3.39
2.05
6 tháng
(2026-01-29) 		-1.79 -46.61% 57,184,100 -12,000 0.0
2.05
3.84
2.05
12 tháng
(2025-08-04) 		-2.41 -54.04% 158,391,100 -35,700 0.6
2.05
5.26
2.05
24 tháng
(2024-08-07) 		-2.93 -58.84% 248,580,900 70,560 1.3
2.05
5.55
2.05
36 tháng
(2023-08-14) 		-7.40 -78.31% 404,704,500 -111,140 -0.2
2.05
9.45
2.05
60 tháng
(2021-08-23) 		-3.35 -62.04% 1,169,615,500 12,506 -7.6
2.05
20.50
2.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2011
8.89
 1,000,490 8.74 9.12 8.82 0 118,830 -1.4
04/10/2011
8.74
 638,420 9.05 9.12 8.74 0 79,220 -0.9
03/10/2011
9.05
 683,890 9.43 9.43 9.05 39,620 10,130 0.4
30/09/2011
9.43
 602,380 9.73 9.81 9.43 0 0 0
29/09/2011
9.73
 894,870 10.11 10.11 9.65 39,620 19,000 0.3
28/09/2011
10.11
 742,080 10.34 10.57 10.11 8,500 79,860 -1.0

Chính sách bảo mật | Điều khoản sử dụng |