CTCP Tập đoàn Đại Dương (ogc)

2.12
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
(2026-08-12) 		-0.14 -6.25% 4,608,300 -29,700 0
2.10
2.35
2.12
2 tháng
(2026-07-13) 		-0.54 -20.45% 10,297,900 50,700 0
2.05
2.64
2.12
3 tháng
(2026-06-15) 		-0.79 -27.34% 15,499,500 82,500 0
2.05
2.93
2.12
6 tháng
(2026-03-16) 		-0.92 -30.46% 49,092,400 11,200 -0.0
2.05
3.39
2.12
12 tháng
(2025-09-16) 		-2.58 -55.13% 117,727,700 -149,500 -0.8
2.05
4.68
2.12
24 tháng
(2024-09-23) 		-2.29 -52.16% 248,690,600 100,960 1.3
2.05
5.55
2.12
36 tháng
(2023-09-27) 		-4.02 -65.69% 371,013,700 148,360 1.6
2.05
8.25
2.12
60 tháng
(2021-10-07) 		-4.40 -67.69% 1,138,198,800 30,606 -7.5
2.05
20.50
2.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2012
11.68
 2,096,410 11.13 11.68 10.85 242,070 15,040 2.9
04/04/2012
11.13
 667,820 11.49 11.49 11.13 192,060 0 2.4
03/04/2012
11.49
 991,610 11.13 11.68 11.04 42,060 58,480 -0.2
30/03/2012
11.13
 636,980 11.31 11.40 11.04 312,810 15,730 3.7
29/03/2012
11.31
 1,700,900 11.31 11.58 10.76 50,100 0 0.6
28/03/2012
11.31
 1,111,560 10.95 11.31 10.58 48,260 9,850 0.5
27/03/2012
10.95
 1,526,950 11.49 11.77 10.95 312,070 6,440 3.8
26/03/2012
11.49
 962,130 11.77 11.86 11.40 128,750 1,180 1.6
23/03/2012
11.77
 1,798,970 11.22 11.77 11.22 42,070 0 0.5
22/03/2012
11.22
 3,229,710 10.76 11.22 10.67 42,080 0 0.5
21/03/2012
10.76
 1,186,510 10.85 11.31 10.76 42,080 0 0.5
20/03/2012
10.85
 1,480,670 10.40 10.85 10.31 77,300 0 0.9
19/03/2012
10.40
 932,090 10.49 10.67 10.22 0 56,630 -0.7
16/03/2012
10.49
 1,647,140 11.04 11.49 10.49 13,240 1,008,440 -11.7
15/03/2012
11.04
 3,961,600 10.58 11.04 10.31 1,020,000 127,760 10.3
14/03/2012
10.58
 937,200 10.67 10.76 10.31 341,970 155,770 2.1
13/03/2012
10.67
 746,420 10.40 10.76 10.22 384,980 114,410 3.1
12/03/2012
10.40
 1,562,070 10.85 10.85 10.40 310,450 63,000 2.8
09/03/2012
10.85
 1,031,410 10.95 11.13 10.49 342,930 0 4.0
08/03/2012
10.95
 1,832,140 11.49 11.49 10.95 556,720 47,840 6.1
07/03/2012
11.49
 2,098,880 11.31 11.49 10.76 848,980 72,040 9.4
06/03/2012
11.31
 3,105,320 11.49 11.86 10.95 685,830 44,520 7.9
05/03/2012
11.49
 4,374,910 10.95 11.49 11.31 110,320 0 1.4
02/03/2012
10.95
 1,652,060 10.49 10.95 10.76 50,530 25,000 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |