CTCP Tập đoàn Đại Dương (ogc)

4.06
-0.06
(-1.46%)
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
(2025-11-04) 		0.11 2.76% 12,927,200 39,500 0.2
3.76
4.26
4.12
2 tháng
(2025-10-06) 		-0.10 -2.39% 23,149,100 -65,900 -0.3
3.64
4.26
4.12
3 tháng
(2025-09-05) 		-0.64 -13.53% 36,437,900 -38,800 -0.1
3.64
4.73
4.12
6 tháng
(2025-06-09) 		0.06 1.49% 114,143,800 114,300 1.3
3.64
5.26
4.12
12 tháng
(2024-12-09) 		0.16 4.07% 150,064,400 118,100 1.5
3.64
5.55
4.12
24 tháng
(2023-12-15) 		-2.96 -41.99% 241,517,600 143,260 1.5
3.56
8.25
4.12
36 tháng
(2022-12-20) 		-4.41 -51.88% 528,106,400 425,944 4.0
3.56
9.80
4.12
60 tháng
(2020-12-30) 		-4.02 -49.57% 1,195,898,460 -510,794 -7.1
3.56
20.50
4.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
7.96
 635,300 8.55 8.55 7.96 0 5,300 -0.0
10/11/2022
8.55
 167,100 9.19 9.19 8.55 0 0 -0.1
09/11/2022
9.19
 309,600 9.09 9.40 8.95 500 10,300 -0.1
08/11/2022
9.09
 373,600 9.07 9.10 8.44 9,100 8,600 0.0
07/11/2022
9.07
 325,600 9.75 9.75 9.07 6,600 7,400 -0.0
04/11/2022
9.75
 608,800 10.30 10.30 9.60 0 18,006 -0.2
03/11/2022
10.30
 948,700 10.05 10.35 9.74 0 11,200 -0.1
02/11/2022
10.05
 237,700 9.65 10.25 9.43 1,400 11,500 -0.1
01/11/2022
9.65
 588,400 9.04 9.67 9.04 1,400 8,100 -0.1
31/10/2022
9.04
 731,800 9.20 9.54 8.60 19,100 2,500 0.2
28/10/2022
9.20
 838,900 9.15 9.77 9 10,700 4,000 0.1
27/10/2022
9.15
 2,322,200 8.56 9.15 7.97 13,700 0 0.1
26/10/2022
8.56
 1,225,700 9.20 9.20 8.56 10,200 0 0.1
25/10/2022
9.20
 2,300,000 9.30 9.80 8.65 25,100 100 0.2
24/10/2022
9.30
 249,100 10 10 9.30 0 0 0
21/10/2022
10
 673,000 10.75 10.75 10 0 0 0
20/10/2022
10.75
 448,200 11.10 11.20 10.60 100 4,900 -0.1
19/10/2022
11.10
 258,200 11 11.55 10.90 0 14,800 -0.2
18/10/2022
11
 416,800 11.55 11.95 10.75 0 41,800 -0.5
17/10/2022
11.55
 517,900 11.25 12 10.85 0 15,800 -0.2
14/10/2022
11.25
 840,300 10.55 11.25 10.55 0 0 -0.4
13/10/2022
10.55
 2,341,700 10.65 10.65 9.91 0 35,900 -0.4
12/10/2022
10.65
 695,300 11.40 12 10.65 0 38,100 -0.4
11/10/2022
11.40
 487,900 12.25 12.25 11.40 0 0 0.0
10/10/2022
12.25
 1,541,100 12.15 12.35 11.30 9,500 8,900 0.0
07/10/2022
12.15
 792,600 13.05 13.05 12.15 0 0 -0.0
06/10/2022
13.05
 1,869,700 13.35 13.35 12.45 12,400 14,100 -0.0
05/10/2022
13.35
 1,144,400 13.05 13.50 13.10 0 27,000 -0.4
04/10/2022
13.05
 786,000 13.70 14.05 13.05 0 20,800 -0.3
03/10/2022
13.70
 1,643,800 14.50 14.50 13.50 0 20,900 -0.3
30/09/2022
14.50
 1,472,700 14 14.80 13.35 5,100 11,500 -0.1
29/09/2022
14
 1,101,600 14.20 14.40 13.50 0 25,800 -0.4
28/09/2022
14.20
 743,600 14.25 14.25 13.70 500 21,400 -0.3
27/09/2022
14.25
 500,200 14.25 14.30 13.70 0 13,900 -0.2
26/09/2022
14.25
 1,197,400 15.30 15.30 14.25 0 17,500 -0.2
23/09/2022
15.30
 1,077,900 15.90 16 15.30 20,200 20,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |