CTCP Tập đoàn Đại Dương (ogc)

3.01
0
(0%)
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
(2026-02-11) 		-0.43 -12.50% 7,680,300 10,800 0.0
2.98
3.60
3.01
2 tháng
(2026-01-12) 		-0.69 -18.65% 24,684,100 -76,700 -0.3
2.98
4.27
3.01
3 tháng
(2025-12-15) 		-0.91 -23.21% 33,376,300 -40,900 -0.2
2.98
4.27
3.01
6 tháng
(2025-09-15) 		-1.64 -35.27% 68,664,100 -126,400 -0.6
2.98
4.68
3.01
12 tháng
(2025-03-18) 		-2.14 -41.55% 166,237,100 -436,400 -1.2
2.98
5.26
3.01
24 tháng
(2024-03-25) 		-3.65 -54.80% 238,006,000 113,560 1.5
2.98
6.90
3.01
36 tháng
(2023-03-29) 		-5.22 -63.43% 508,616,200 350,360 3.5
2.98
9.80
3.01
60 tháng
(2021-04-08) 		-4.85 -61.70% 1,182,181,400 -309,594 -9.8
2.98
20.50
3.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
15.90
 1,768,800 15.45 16.35 15.45 30,000 0 0.5
21/09/2022
15.45
 868,400 15.15 15.50 15 12,300 0 0.2
20/09/2022
15.15
 441,900 15.05 15.25 14.80 19,300 0 0.3
19/09/2022
15.05
 1,027,000 15.20 15.20 14.20 10,200 0 0.2
16/09/2022
15.20
 933,300 15.50 15.60 14.80 8,100 10,000 -0.0
15/09/2022
15.50
 1,358,100 15.20 15.85 15 4,600 0 0.1
14/09/2022
15.20
 390,100 15.85 16.20 15.20 0 0 0.1
13/09/2022
15.85
 1,496,300 15.70 15.85 15.50 17,500 0 0.1
12/09/2022
15.70
 1,905,000 15.40 15.95 15.25 7,300 0 0.1
09/09/2022
15.40
 1,188,000 15.45 15.90 15 8,900 0 0.1
08/09/2022
15.45
 1,701,500 14.50 15.50 14.30 13,700 0 0.2
07/09/2022
14.50
 1,698,600 15.40 15.80 14.50 900 0 0.0
06/09/2022
15.40
 1,817,400 15.50 15.80 15 2,600 0 0.0
05/09/2022
15.50
 3,438,400 14.60 15.50 14.60 1,000 0 0.0
31/08/2022
14.60
 2,953,300 13.65 14.60 13.50 21,000 500 0.3
30/08/2022
13.65
 809,700 13 13.90 12.20 4,000 0 0.1
29/08/2022
13
 676,100 13.40 13.40 12.70 11,800 0 0.2
26/08/2022
13.40
 359,000 13.60 13.75 12.65 2,600 0 0.0
25/08/2022
13.60
 358,900 13.70 14.10 13.45 1,300 0 0.0
24/08/2022
13.70
 535,900 13.30 13.70 13.40 13,900 1,000 0.2
23/08/2022
13.30
 409,300 13.15 13.30 13.10 18,500 0 0.2
22/08/2022
13.15
 417,900 13.05 13.15 12.90 4,500 0 0.1
19/08/2022
13.05
 315,900 13 13.15 12.85 0 0 0.1
18/08/2022
13
 385,000 13.05 13.05 12.75 11,200 800 0.1
17/08/2022
13.05
 519,700 13.10 13.10 12.85 6,200 0 0.1
16/08/2022
13.10
 582,200 13.30 13.30 12.85 9,500 0 0.1
15/08/2022
13.30
 364,100 13.45 13.65 13.15 1,400 0 0.0
12/08/2022
13.45
 413,400 13.50 13.60 13.05 300 300 0
11/08/2022
13.50
 881,000 13.60 14.15 13.30 6,000 400 0.1
10/08/2022
13.60
 1,111,400 12.80 13.65 12.80 0 0 0.0
09/08/2022
12.80
 893,600 12 12.80 12 3,000 0 0.0
08/08/2022
12
 381,800 12.25 12.50 12 0 0 0.0
05/08/2022
12.25
 397,600 12.50 12.60 12.10 1,800 0 0.0
04/08/2022
12.50
 186,500 12.60 12.65 11.95 2,300 0 0.0
03/08/2022
12.60
 290,600 12.60 13 12.55 800 0 0.0
02/08/2022
12.60
 270,000 12.55 12.60 12.30 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |