Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	7.79	587,200	7.80	7.87	7.76	5,100	7,500	-0.0
22/01/2024	7.80	384,200	7.81	7.90	7.74	2,700	9,600	-0.1
19/01/2024	7.81	611,000	7.85	7.99	7.78	2,200	2,500	-0.0
18/01/2024	7.90	521,700	8.09	8.09	7.86	0	3,100	-0.0
17/01/2024	7.96	819,300	8.10	8.11	7.93	4,700	0	0.0
16/01/2024	8.09	393,100	8.09	8.15	8.01	3,500	1,000	0.0
15/01/2024	8.08	1,422,200	8.38	8.38	8.06	0	29,700	-0.2
12/01/2024	8.15	1,409,900	8.11	8.26	8.05	6,200	1,500	0.0
11/01/2024	8.25	1,576,200	8	8.40	7.92	22,400	0	0.2
10/01/2024	8	776,300	8.05	8.09	7.90	800	0	0.0
09/01/2024	8.09	1,336,200	7.84	8.26	7.83	200	3,000	-0.0
08/01/2024	7.85	667,600	7.94	8.05	7.85	500	16,600	-0.1
05/01/2024	7.82	1,454,800	8	8.10	7.77	6,000	15,600	-0.1
04/01/2024	7.95	3,396,100	8.20	8.20	7.95	6,200	8,700	-0.0
03/01/2024	7.67	1,100,600	7.21	7.67	7.15	1,000	2,600	-0.0
02/01/2024	7.17	416,300	7.06	7.17	7.04	5,900	600	0.0
29/12/2023	7.05	296,700	7.08	7.12	7.03	200	0	0.0
28/12/2023	7.08	594,000	7.06	7.10	7	2,000	0	0.0
27/12/2023	7.06	434,800	7.10	7.14	7.05	5,200	400	0.0
26/12/2023	7.10	259,400	7.09	7.14	7.05	3,900	500	0.0
25/12/2023	7.09	265,200	7.08	7.15	7.05	22,300	100	0.2
22/12/2023	7.08	273,500	7.11	7.25	7.05	5,800	12,300	-0.0
21/12/2023	7.11	172,900	7.10	7.15	7.03	3,300	1,000	0.0
20/12/2023	7.10	198,400	7.11	7.14	7.07	0	8,400	-0.1
19/12/2023	7.11	285,000	7.11	7.21	7.01	2,500	10,200	-0.1
18/12/2023	7.11	430,200	7.05	7.30	7	200	1,800	-0.0
15/12/2023	7.05	343,300	7.06	7.13	6.99	18,800	3,600	0.1
14/12/2023	7.06	330,700	7.14	7.27	7.06	0	11,500	-0.1
13/12/2023	7.14	813,300	7.25	7.39	7.14	2,800	2,800	0.0
12/12/2023	7.25	531,600	7.17	7.27	7.16	4,400	100	0.0
11/12/2023	7.17	294,800	7.28	7.40	7.15	0	16,100	-0.1
08/12/2023	7.28	596,900	7.38	7.40	7.11	1,400	800	0.0
07/12/2023	7.38	1,364,300	7.24	7.50	7.23	300	6,600	-0.0
06/12/2023	7.24	1,143,900	7	7.30	7	12,600	0	0.1
05/12/2023	7	274,800	7	7.08	6.93	2,300	100	0.0
04/12/2023	7	620,100	6.90	7.05	6.90	18,300	3,600	0.1
01/12/2023	6.90	318,900	6.95	6.95	6.85	800	9,800	-0.1
30/11/2023	6.95	304,700	6.97	7.04	6.89	100	25,700	-0.2
29/11/2023	6.97	379,700	6.80	7.15	6.92	0	18,000	-0.1
28/11/2023	6.80	227,600	6.80	6.85	6.74	1,100	15,700	-0.1
27/11/2023	6.80	233,400	6.79	6.94	6.79	700	14,800	-0.1
24/11/2023	6.79	889,900	7.05	7.06	6.70	7,900	58,600	-0.3
23/11/2023	7.05	652,000	7.17	7.22	7.05	8,400	9,000	-0.0
22/11/2023	7.17	341,300	7.11	7.20	7.10	3,600	0	0.0
21/11/2023	7.11	434,300	7.09	7.29	7.09	6,500	1,600	0.0
20/11/2023	7.09	346,400	7.19	7.19	7.02	1,100	26,100	-0.2
17/11/2023	7.19	1,369,200	7.17	7.50	7.17	6,700	10,700	-0.0
16/11/2023	7.17	309,500	7.05	7.18	7	0	0	0
15/11/2023	7.05	418,600	7.05	7.36	7.03	16,000	7,900	0.1
14/11/2023	7.05	678,700	7.20	7.28	7	500	36,500	-0.3
13/11/2023	7.20	369,700	7.20	7.29	7.15	300	55,100	-0.4
10/11/2023	7.20	543,400	7.31	7.31	7.18	10,500	800	0.1
09/11/2023	7.31	744,000	7.38	7.52	7.26	35,100	29,300	0.0
08/11/2023	7.38	808,300	7.20	7.38	7.05	93,300	100	0.7
07/11/2023	7.20	490,400	7.16	7.31	7.16	15,700	500	0.1
06/11/2023	7.16	660,900	7.22	7.30	7.16	34,300	17,900	0.1
03/11/2023	7.22	418,100	7.35	7.49	7.12	10,300	39,000	-0.2
02/11/2023	7.35	719,500	7.15	7.35	7.05	48,900	8,500	0.3
01/11/2023	7.15	657,600	7.15	7.32	7.10	14,900	5,000	0.1
31/10/2023	7.15	1,762,800	7.04	7.45	7.04	105,700	5,500	0.7
30/10/2023	7.04	1,086,800	6.81	7.14	6.71	25,300	4,200	0.1
27/10/2023	6.81	418,300	6.51	6.95	6.55	29,400	0	0.2
26/10/2023	6.51	1,068,900	7	7	6.51	19,300	300	0.1
25/10/2023	7	581,700	7.14	7.15	6.95	3,300	13,200	-0.1
24/10/2023	7.14	1,666,600	6.75	7.22	6.90	0	44,300	-0.3
23/10/2023	6.75	561,600	6.31	6.75	6.65	0	0	0
20/10/2023	6.31	450,000	5.90	6.31	5.94	14,300	3,600	0.1
19/10/2023	5.90	721,800	6.24	6.24	5.90	30,400	6,200	0.1
18/10/2023	6.24	1,022,300	6.70	6.70	6.24	26,000	100	0.2
17/10/2023	6.70	1,594,100	7.15	7.15	6.70	6,000	0	0.0
16/10/2023	7.15	1,056,400	7.20	7.30	6.97	900	500	0.0
13/10/2023	7.20	3,595,900	6.84	7.30	6.79	5,100	33,400	-0.2
12/10/2023	6.84	1,765,100	6.40	6.84	6.80	0	0	0
11/10/2023	6.40	787,500	5.99	6.40	6.36	0	2,500	-0.0
10/10/2023	5.99	1,228,300	5.60	5.99	5.74	0	2,300	-0.0
09/10/2023	5.60	309,500	5.59	5.85	5.53	500	9,000	-0.0
06/10/2023	5.59	365,400	5.60	5.68	5.50	200	17,100	-0.1
05/10/2023	5.60	342,200	5.76	5.88	5.59	2,400	67,000	-0.4
04/10/2023	5.76	747,700	5.84	5.84	5.45	28,500	700	0.2
03/10/2023	5.84	951,500	6.27	6.27	5.84	11,500	52,200	-0.2
02/10/2023	6.27	377,300	6.11	6.35	6.13	20,800	400	0.1
29/09/2023	6.11	442,300	5.98	6.15	5.99	18,700	0	0.1
28/09/2023	5.98	425,700	6.12	6.20	5.85	4,600	15,400	-0.1
27/09/2023	6.12	910,700	6.18	6.26	5.89	53,100	2,500	0.3
26/09/2023	6.18	897,100	6.36	6.37	6.18	69,700	1,700	0.4
25/09/2023	6.36	1,068,600	6.83	6.85	6.36	100	1,800	-0.0
22/09/2023	6.83	998,800	7.05	7.05	6.66	5,000	4,900	0.0
21/09/2023	7.05	552,000	7.06	7.17	7.03	3,000	200	0.0
20/09/2023	7.06	570,000	6.77	7.12	6.77	3,400	10,200	-0.0
19/09/2023	6.77	2,092,200	7.10	7.15	6.69	0	0	0
18/09/2023	7.10	828,100	7.29	7.29	7.09	0	0	0
15/09/2023	7.29	856,700	7.31	7.45	7.23	0	12,600	-0.1
14/09/2023	7.31	2,145,300	7.75	7.75	7.25	100	0	0.0
13/09/2023	7.75	1,051,100	7.85	7.99	7.60	0	0	0
12/09/2023	7.85	1,387,400	7.85	7.90	7.80	2,600	800	0.0
11/09/2023	7.85	1,742,600	8.10	8.14	7.80	2,500	400	0.0
08/09/2023	8.10	1,278,000	8.15	8.16	8.06	0	0	0
07/09/2023	8.15	1,368,700	8.06	8.19	8.06	10,000	0	0.1
06/09/2023	8.06	1,678,200	8.01	8.28	7.97	1,000	0	0.0
05/09/2023	8.01	1,295,000	8	8.10	8.01	7,000	24,300	-0.1

Page:
<<
5
6
7
>>

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

CTCP Tập đoàn Đại Dương (ogc)

THỐNG KÊ GIAO DỊCH