CTCP Tập đoàn Đại Dương (ogc)

2.91
-0.01
(-0.34%)
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
(2026-05-13) 		0 0% 21,414,200 3,500 0
2.79
3.39
2.91
2 tháng
(2026-04-13) 		-0.07 -2.34% 27,732,200 -3,300 0
2.79
3.39
2.91
3 tháng
(2026-03-16) 		-0.10 -3.31% 33,332,800 -65,900 -0.0
2.79
3.39
2.91
6 tháng
(2025-12-15) 		-1 -25.51% 67,151,200 -110,600 -0.2
2.79
4.27
2.91
12 tháng
(2025-06-17) 		-1.18 -28.78% 183,823,100 -8,100 1.0
2.79
5.26
2.91
24 tháng
(2024-06-24) 		-3.12 -51.66% 246,715,800 16,560 1.3
2.79
6.17
2.91
36 tháng
(2023-06-28) 		-5.57 -65.61% 453,455,900 140,260 2.5
2.79
9.80
2.91
60 tháng
(2021-07-08) 		-2.74 -48.41% 1,175,512,300 -66,694 -7.7
2.79
20.50
2.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
8
 1,303,700 7.89 8.14 7.94 0 1,300 -0.0
30/08/2023
7.89
 698,200 7.93 8.07 7.84 0 300 -0.0
29/08/2023
7.93
 1,279,600 7.90 8.19 7.82 0 35,600 -0.3
28/08/2023
7.90
 693,000 7.87 7.94 7.83 1,000 2,400 -0.0
25/08/2023
7.87
 783,800 7.87 7.96 7.80 200 48,800 -0.4
24/08/2023
7.87
 856,300 7.70 7.92 7.71 9,000 20,200 -0.1
23/08/2023
7.70
 1,015,900 7.70 7.99 7.68 10,400 131,000 -0.9
22/08/2023
7.70
 2,004,600 7.98 8.07 7.46 56,600 147,200 -0.7
21/08/2023
7.98
 1,996,500 8.41 8.41 7.91 24,000 36,400 -0.1
18/08/2023
8.41
 2,909,700 9.04 9.04 8.41 100 94,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |