Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2023	8.50	836,600	8.45	8.77	8.41	0	13,800	-0.1
07/04/2023	8.45	1,352,200	8.41	8.67	8.40	8,500	3,400	0.0
06/04/2023	8.41	1,171,600	8.60	8.77	8.36	100	5,400	-0.0
05/04/2023	8.60	1,840,900	8.14	8.60	8.15	13,800	0	0.1
04/04/2023	8.14	794,000	8.20	8.28	8.14	5,100	5,700	-0.0
03/04/2023	8.20	1,502,600	8.12	8.34	8.13	2,400	200	0.0
31/03/2023	8.12	481,700	8.23	8.24	8.10	0	14,600	-0.1
30/03/2023	8.23	343,100	8.23	8.28	8.20	0	0	-0.0
29/03/2023	8.23	335,600	8.34	8.34	8.23	0	1,000	-0.0
28/03/2023	8.34	761,100	8.38	8.38	8.29	12,100	0	0.1
27/03/2023	8.38	370,600	8.30	8.38	8.25	12,400	0	0.1
24/03/2023	8.30	771,400	8.16	8.37	8.11	2,800	1,200	0.0
23/03/2023	8.16	642,800	8.20	8.20	8	0	2,500	-0.0
22/03/2023	8.20	150,500	8.20	8.30	8.12	0	1,700	-0.0
21/03/2023	8.20	206,800	8.12	8.30	8.10	200	0	-0.1
20/03/2023	8.12	429,500	8.30	8.39	8.08	0	10,500	-0.1
17/03/2023	8.30	191,000	8.25	8.46	8.29	0	0	0.1
16/03/2023	8.25	200,400	8.55	8.55	8.21	0	0	0.1
15/03/2023	8.55	1,091,000	8.10	8.66	8.16	10,500	0	0.1
14/03/2023	8.10	709,000	8.60	8.60	8.10	5,200	6,000	-0.0
13/03/2023	8.60	635,000	8.74	8.74	8.40	0	4,300	-0.0
10/03/2023	8.74	645,500	8.74	8.79	8.46	0	4,800	-0.0
09/03/2023	8.74	719,600	8.70	9	8.69	6,000	2,700	0.0
08/03/2023	8.70	331,300	8.65	8.70	8.30	4,300	4,000	0.0
07/03/2023	8.65	633,800	8.50	8.89	8.48	4,800	1,000	0.0
06/03/2023	8.50	748,000	8.77	9.05	8.50	2,700	28,000	-0.2
03/03/2023	8.77	934,200	8.78	9.15	8.50	3,500	8,400	-0.0
02/03/2023	8.78	1,458,000	8.21	8.78	8.15	1,000	5,900	-0.0
01/03/2023	8.21	546,200	8.11	8.21	7.95	28,000	0	0.2
28/02/2023	8.11	663,600	8	8.19	7.81	5,400	2,900	0.0
27/02/2023	8	1,574,200	8.50	8.50	7.91	8,900	3,900	0.0
24/02/2023	8.50	346,800	8.63	8.63	8.42	0	6,900	-0.1
23/02/2023	8.63	1,176,300	8.65	8.67	8.31	0	1,100	-0.0
22/02/2023	8.65	1,076,800	8.90	8.90	8.40	6,800	2,700	0.0
21/02/2023	8.90	3,032,400	8.49	8.90	8.50	6,900	6,200	0.0
20/02/2023	8.49	1,584,700	8.49	8.84	8.40	1,100	16,400	-0.1
17/02/2023	8.49	3,330,700	7.95	8.50	8.30	3,200	0	0.0
16/02/2023	7.95	1,171,400	7.43	7.95	7.45	6,200	0	0.0
15/02/2023	7.43	538,800	7.20	7.45	7.13	16,400	0	0.1
14/02/2023	7.20	428,700	7.18	7.20	7.05	0	0	-0.0
13/02/2023	7.18	539,100	7.21	7.30	6.90	0	0	-0.0
10/02/2023	7.21	587,000	7.20	7.38	7.18	0	0	-0.0
09/02/2023	7.20	573,000	7.20	7.35	7.05	0	2,000	-0.0
08/02/2023	7.20	326,500	7.14	7.20	6.98	0	0	0.0
07/02/2023	7.14	778,900	7.55	7.65	7.10	0	0	0.0
06/02/2023	7.55	346,500	7.56	7.60	7.30	0	0	0.0
03/02/2023	7.56	615,500	7.49	7.70	7.50	0	0	0.0
02/02/2023	7.49	727,900	7.65	7.89	7.49	0	0	0.0
01/02/2023	7.65	1,444,700	8.07	8.25	7.60	2,000	1,300	0.0
31/01/2023	8.07	966,900	8.10	8.16	7.96	0	19,300	-0.2
30/01/2023	8.10	1,496,800	7.73	8.27	7.73	0	2,200	-0.0
27/01/2023	7.73	468,300	7.69	7.94	7.67	200	1,300	-0.0
19/01/2023	7.69	756,700	7.88	7.90	7.65	13,700	4,100	0.1
18/01/2023	7.88	1,851,600	7.93	7.93	7.52	5,800	3,000	0.0
17/01/2023	7.93	440,300	7.78	7.98	7.73	5,100	1,100	0.0
16/01/2023	7.78	801,600	8	8.10	7.78	1,200	1,000	0.0
13/01/2023	8	885,100	7.50	8	7.60	3,000	2,100	0.0
12/01/2023	7.50	692,400	7.80	8	7.50	1,100	0	0.0
11/01/2023	7.80	1,266,900	8.20	8.29	7.80	5,200	16	0.0
10/01/2023	8.20	585,100	8.46	8.50	8.19	2,100	2,400	-0.0
09/01/2023	8.46	493,800	8.46	8.55	8.35	0	200	-0.0
06/01/2023	8.46	751,400	8.40	8.70	8.22	2,000	0	0.0
05/01/2023	8.40	594,400	8.43	8.45	8.25	800	0	0.0
04/01/2023	8.43	588,400	8.41	8.50	8.21	200	4,900	-0.0
03/01/2023	8.41	902,900	8.40	8.59	8.20	0	4,100	-0.0
30/12/2022	8.40	1,016,300	7.86	8.41	8.16	0	54,700	-0.5
29/12/2022	7.86	1,753,700	7.35	7.86	7.18	4,900	1,300	0.0
28/12/2022	7.35	338,200	7.50	7.68	7.25	700	14,000	-0.1
27/12/2022	7.50	594,000	7.18	7.50	6.80	56,700	6,700	0.4
26/12/2022	7.18	678,000	7.72	7.89	7.18	1,500	4,000	-0.0
23/12/2022	7.72	437,800	8.20	8.20	7.72	5,500	2,900	0.0
22/12/2022	8.20	610,200	7.91	8.21	7.50	18,200	2,700	0.1
21/12/2022	7.91	1,522,700	8.50	8.79	7.91	4,000	6,700	-0.0
20/12/2022	8.50	3,392,200	9.11	9.50	8.48	3,900	2,000	0.0
19/12/2022	9.11	2,289,000	8.52	9.11	9	2,100	1,300	0.0
16/12/2022	8.52	3,049,900	7.97	8.52	8.10	6,700	5,600	0.0
15/12/2022	7.97	360,100	7.45	7.97	7.97	0	1,000	-0.0
14/12/2022	7.45	486,900	6.97	7.45	7.45	0	0	-0.1
13/12/2022	6.97	706,800	6.52	6.97	6.51	0	11,300	-0.1
12/12/2022	6.52	713,000	6.10	6.52	6.10	0	0	0.0
09/12/2022	6.10	216,300	6.09	6.24	5.75	2,000	1,000	0.0
08/12/2022	6.09	2,027,600	6.54	6.80	6.09	12,400	7,000	0.0
07/12/2022	6.54	895,700	7.03	7.03	6.54	300	0	0.0
06/12/2022	7.03	602,600	7.55	7.55	7.03	0	2,000	-0.0
05/12/2022	7.55	445,100	7.90	8.09	7.55	10,400	12,802	-0.0
02/12/2022	7.90	684,200	7.90	7.93	7.63	2,900	4,700	-0.0
01/12/2022	7.90	2,221,600	7.70	8.20	7.70	0	10,800	-0.1
30/11/2022	7.70	892,700	7.22	7.72	7.22	900	5,800	-0.0
29/11/2022	7.22	985,500	6.84	7.30	6.90	5,600	4,500	0.0
28/11/2022	6.84	145,200	6.40	6.84	6.66	0	0	0.0
25/11/2022	6.40	2,173,900	6.06	6.40	5.64	11,800	6,000	0.0
24/11/2022	6.06	662,500	6.51	6.94	6.06	0	7,530	-0.0
23/11/2022	6.51	247,200	7	7	6.51	200	600	-0.0
22/11/2022	7	535,400	7.20	7.20	6.81	3,400	4,300	-0.0
21/11/2022	7.20	926,200	7.03	7.51	7.03	500	6,500	-0.0
18/11/2022	7.03	1,026,600	6.75	7.10	6.31	15,800	0	0.1
17/11/2022	6.75	585,500	6.42	6.80	6	7,400	200	0.0
16/11/2022	6.42	2,492,200	6.90	6.90	6.42	15,800	0	0.1
15/11/2022	6.90	29,800	7.41	7.41	6.90	0	0	-0.0
14/11/2022	7.41	72,200	7.96	7.96	7.41	0	0	-0.0

Page:
<<
7
8
9
>>

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