CTCP Tập đoàn Đại Dương (ogc)

3.81
-0.01
(-0.26%)
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
(2025-12-29) 		0.30 8.15% 12,349,100 47,600 0.2
3.68
4.27
3.82
2 tháng
(2025-11-28) 		0.03 0.76% 24,103,400 2,300 -0.0
3.68
4.27
3.82
3 tháng
(2025-10-29) 		0.02 0.51% 37,641,800 19,400 0.0
3.68
4.27
3.82
6 tháng
(2025-07-31) 		-0.52 -11.56% 103,544,200 -41,100 0.5
3.64
5.26
3.82
12 tháng
(2025-02-03) 		0.18 4.74% 165,431,900 80,700 1.3
3.64
5.55
3.82
24 tháng
(2024-02-07) 		-3.36 -45.78% 237,179,100 147,360 1.6
3.56
7.60
3.82
36 tháng
(2023-02-13) 		-3.20 -44.57% 520,743,600 414,260 4.0
3.56
9.80
3.82
60 tháng
(2021-02-22) 		-2.62 -39.70% 1,185,866,100 -677,494 -12.5
3.56
20.50
3.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
17.68
 1,110,190 17.54 17.76 17.32 117,250 0 2.8
02/11/2010
17.54
 662,450 18.27 18.27 17.54 43,210 7,300 0.9
01/11/2010
18.27
 646,480 18.49 18.49 18.05 101,970 1,290 2.5
29/10/2010
18.49
 837,150 18.56 19.07 18.49 60,070 1,000 1.5
28/10/2010
18.56
 698,140 19.22 19.22 18.56 193,210 0 5.0
27/10/2010
19.22
 992,490 19.37 19.58 19.00 465,540 0 12.3
26/10/2010
19.37
 815,940 18.49 19.37 18.63 94,420 1,990 2.4
25/10/2010
18.49
 829,070 18.49 18.56 17.90 56,310 70 1.4
22/10/2010
18.49
 1,291,540 18.78 19.15 18.42 119,210 0 3.0
21/10/2010
18.78
 1,473,260 19.58 19.73 18.63 102,980 0 2.7
20/10/2010
19.58
 1,559,930 20.61 20.61 19.58 48,200 0 1.3
19/10/2010
20.61
 1,632,580 21.41 21.48 20.39 101,920 0 2.9
18/10/2010
21.41
 567,960 21.78 21.85 21.41 43,200 880 1.3
15/10/2010
21.78
 744,130 21.92 21.92 21.70 158,650 0 4.7
14/10/2010
21.92
 548,210 22.00 22.43 21.78 68,990 0 2.1
13/10/2010
22.00
 1,183,470 21.56 22.07 21.19 146,290 1,000 4.4
12/10/2010
21.56
 1,468,870 22.00 22.07 21.56 43,200 0 1.3
11/10/2010
22.00
 653,770 22.07 22.36 21.85 42,200 24,950 0.5
08/10/2010
22.07
 889,290 22.65 22.65 22.07 56,460 4,450 1.6
07/10/2010
22.65
 1,220,450 23.38 23.68 22.65 185,440 0 5.9
06/10/2010
23.38
 1,163,660 22.51 23.53 22.51 308,580 0 9.8
05/10/2010
22.51
 1,600,640 22.00 22.51 21.27 200,590 22,890 5.4
04/10/2010
22.00
 2,075,350 23.09 23.09 22.00 237,940 6,060 7.1
01/10/2010
23.09
 2,896,240 23.09 24.12 23.02 186,160 2,250 5.9
30/09/2010
23.09
 1,824,780 23.53 23.60 23.02 182,180 2,250 5.7
29/09/2010
23.53
 1,010,880 23.53 24.33 23.46 14,890 3,250 0.4
28/09/2010
23.53
 2,680,960 23.68 24.33 23.53 139,240 0 4.5
27/09/2010
23.68
 2,481,710 24.41 24.48 23.68 23,870 4,210 0.6
24/09/2010
24.41
 2,554,040 24.99 25.07 24.12 1,000 7,780 -0.2
23/09/2010
24.99
 3,997,720 26.16 26.16 24.92 65,620 0 2.2
22/09/2010
26.16
 2,333,870 27.48 27.48 26.16 77,580 0 2.8
21/09/2010
27.48
 14,358,620 26.23 27.48 24.99 2,131,880 862,320 46.4
20/09/2010
26.23
 3,413,090 26.82 27.48 26.09 1,552,640 2,840 55.9
17/09/2010
26.82
 4,047,340 25.58 26.82 24.85 1,988,740 0 70.2
16/09/2010
25.58
 3,247,800 24.85 25.58 24.41 2,054,630 0 70.1
15/09/2010
24.85
 2,722,880 23.90 25.07 23.90 1,323,040 0 44.6
14/09/2010
23.90
 1,480,270 22.80 23.90 23.46 992,130 0 32.4
13/09/2010
22.80
 725,290 23.38 24.12 22.65 1,140 3,610 -0.1
10/09/2010
23.38
 723,020 24.41 24.48 23.24 60,000 0 2.0
09/09/2010
24.41
 605,660 24.26 24.99 24.12 0 0 0
08/09/2010
24.26
 704,050 24.85 24.85 23.68 202,080 0 6.9
07/09/2010
24.85
 1,182,690 25.94 25.94 24.77 50,000 3,300 1.6
06/09/2010
25.94
 1,683,650 25.58 26.38 25.43 416,760 0 14.9
01/09/2010
25.58
 568,840 24.92 25.58 24.48 118,800 0 4.1
31/08/2010
24.92
 808,170 23.75 24.92 23.38 519,080 0 17.6
30/08/2010
23.75
 842,940 22.65 23.75 23.38 100,000 3,900 3.1
27/08/2010
22.65
 330,040 22.87 23.46 22.29 193,980 0 6.0
26/08/2010
22.87
 624,500 23.75 23.97 22.80 0 0 0
25/08/2010
23.75
 1,696,230 23.75 23.75 22.58 9,340 0 0.3
24/08/2010
23.75
 432,730 24.99 24.99 23.75 14,000 0 0.5
23/08/2010
24.99
 116,240 26.31 26.31 24.99 0 7,990 -0.3
20/08/2010
26.31
 280,370 25.80 26.31 24.77 0 0 0
19/08/2010
25.80
 335,620 26.67 26.67 25.80 0 100,000 -3.6
18/08/2010
26.67
 324,270 26.75 26.75 25.65 0 0 0
17/08/2010
26.75
 446,390 27.55 27.55 26.38 5,900 370 0.2
16/08/2010
27.55
 389,260 26.45 27.77 26.89 4,400 370 0.2
13/08/2010
26.45
 359,150 25.80 26.45 24.99 44,390 0 1.6
12/08/2010
25.80
 461,780 27.04 27.04 25.72 27,400 0 1.0
11/08/2010
27.04
 323,060 26.60 27.62 26.38 0 0 0
10/08/2010
26.60
 808,240 27.33 27.33 26.02 0 2,540 -0.1
09/08/2010
27.33
 528,830 28.57 28.57 27.26 0 0 0
06/08/2010
28.57
 696,160 29.23 29.23 28.35 0 10,000 -0.4
05/08/2010
29.23
 305,710 29.89 30.25 28.94 0 0 0
04/08/2010
29.89
 226,400 30.40 30.40 29.23 0 0 0
03/08/2010
30.40
 647,030 30.25 30.91 30.25 0 0 0
02/08/2010
30.25
 525,090 30.18 30.98 30.18 0 5,950 -0.2
30/07/2010
30.18
 1,110,270 31.64 32.01 30.11 45,000 0 1.9
29/07/2010
31.64
 653,550 32.15 32.15 31.42 0 0 0
28/07/2010
32.15
 638,960 33.18 33.18 31.57 3,100 0 0.1
27/07/2010
33.18
 853,490 33.47 33.54 32.01 0 6,910 -0.3
26/07/2010
33.47
 2,051,570 32.96 33.83 32.81 8,170 0 0.4
23/07/2010
32.96
 1,677,480 31.86 32.96 31.50 30,000 3,500 1.2
22/07/2010
31.86
 2,120,340 31.86 31.93 30.40 20,000 0 0.9
21/07/2010
31.86
 1,185,840 33.47 33.47 31.86 4,000 0 0.2
20/07/2010
33.47
 2,259,580 32.30 33.62 32.30 50,000 24,000 1.2
19/07/2010
32.30
 1,949,090 30.77 32.30 30.33 6,840 9,450 -0.1
16/07/2010
30.77
 1,961,220 29.30 30.77 29.08 19,410 0 0.8
15/07/2010
29.30
 1,693,040 29.23 29.45 29.08 0 8,000 -0.3
14/07/2010
29.23
 2,082,560 28.72 29.23 28.72 200,000 12,000 7.4
13/07/2010
28.72
 839,490 28.06 28.87 28.13 5,060 5,000 0.0
12/07/2010
28.06
 257,980 27.92 28.13 27.55 15,570 7,310 0.3
09/07/2010
27.92
 721,340 28.28 28.35 27.92 0 2,000 -0.1
08/07/2010
28.28
 725,920 28.94 29.01 28.28 0 0 0
07/07/2010
28.94
 894,550 29.08 29.08 28.35 0 1,000 -0.0
06/07/2010
29.08
 1,678,850 29.23 29.23 28.28 0 1,080 -0.0
05/07/2010
29.23
 1,415,350 28.65 29.30 28.28 520 31,350 -1.2
02/07/2010
28.65
 1,722,090 27.77 28.65 27.55 0 38,000 -1.4
01/07/2010
27.77
 795,400 27.77 27.84 27.40 0 17,620 -0.7
30/06/2010
27.77
 1,072,350 28.28 28.28 27.40 0 0 0
29/06/2010
28.28
 1,049,010 28.21 28.72 27.92 130,000 0 5.0
28/06/2010
28.21
 1,473,400 27.40 28.21 27.40 390,290 0 15.0
25/06/2010
27.40
 629,630 28.13 28.13 27.40 0 15,000 -0.6
24/06/2010
28.13
 552,600 29.23 29.45 28.13 2,000 0 0.1
23/06/2010
29.23
 1,839,070 28.35 29.23 27.40 0 10,000 -0.4
22/06/2010
28.35
 1,644,490 29.08 29.23 27.84 0 1,000 -0.0
21/06/2010
29.08
 1,314,500 28.87 29.60 28.65 93,020 0 3.7
18/06/2010
28.87
 2,118,310 29.01 29.96 27.92 0 7,000 -0.3
17/06/2010
29.01
 2,934,080 30.47 30.47 29.01 500 46,000 -1.8
16/06/2010
30.47
 2,178,830 29.23 30.69 29.45 2,900 30,000 -1.1
15/06/2010
29.23
 3,857,860 27.84 29.23 28.21 5,620 14,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |