CTCP Tập đoàn Đại Dương (ogc)

2.12
0.02
(0.95%)
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
(2026-08-19) 		-0.05 -2.33% 5,951,300 7,900 0
2.10
3.69
2.12
2 tháng
(2026-07-20) 		-0.28 -11.76% 10,516,600 7,900 0
2.05
3.69
2.12
3 tháng
(2026-06-22) 		-0.82 -28.08% 15,891,600 7,900 0
2.05
3.69
2.12
6 tháng
(2026-03-23) 		-0.70 -25% 49,890,500 7,900 0
2.05
3.75
2.12
12 tháng
(2025-09-23) 		-2.15 -50.59% 117,295,500 7,900 0
2.05
4.40
2.12
24 tháng
(2024-09-30) 		-2.10 -50% 254,627,600 7,900 0
2.05
5.55
2.12
36 tháng
(2023-10-04) 		-3.66 -63.54% 378,685,900 7,900 0
2.05
8.25
2.12
60 tháng
(2021-10-14) 		-4.40 -67.69% 1,152,410,300 -290,538 -11.0
2.05
20.50
2.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.60
 1,472,900 8.42 8.67 8.40 0 0 0
06/04/2023
8.41
 1,171,600 8.60 8.77 8.36 0 0 0
05/04/2023
8.60
 1,840,900 8.15 8.60 8.15 0 0 0
04/04/2023
8.14
 794,000 8.16 8.28 8.14 0 0 0
03/04/2023
8.20
 1,502,600 8.13 8.34 8.13 0 0 0
31/03/2023
8.12
 481,700 8.20 8.24 8.10 0 0 0
30/03/2023
8.20
 405,100 8.27 8.28 8.20 0 0 0
29/03/2023
8.23
 335,600 8.34 8.34 8.23 0 0 0
28/03/2023
8.34
 761,100 8.38 8.38 8.29 0 0 0
27/03/2023
8.38
 370,600 8.36 8.38 8.25 0 0 0
24/03/2023
8.30
 771,400 8.20 8.37 8.11 0 0 0
23/03/2023
8.16
 642,800 8.11 8.19 8 0 0 0
22/03/2023
8.20
 150,500 8.30 8.30 8.12 0 0 0
21/03/2023
8.20
 206,800 8.30 8.30 8.10 0 0 0
20/03/2023
8.12
 429,500 8.20 8.39 8.08 0 0 0
17/03/2023
8.30
 191,000 8.46 8.46 8.29 0 0 0
16/03/2023
8.35
 794,400 8.21 8.55 8.21 0 0 0
15/03/2023
8.55
 1,091,000 8.20 8.66 8.16 0 0 0
14/03/2023
8.10
 709,000 8.46 8.54 8.10 0 0 0
13/03/2023
8.60
 635,000 8.50 8.64 8.40 0 0 0
10/03/2023
8.74
 645,500 8.65 8.79 8.46 0 0 0
09/03/2023
8.74
 719,600 8.89 9 8.69 0 0 0
08/03/2023
8.70
 331,300 8.65 8.70 8.30 0 0 0
07/03/2023
8.65
 633,800 8.50 8.89 8.48 0 0 0
06/03/2023
8.50
 748,000 8.80 9.05 8.50 0 0 0
03/03/2023
8.77
 934,200 9.15 9.15 8.50 0 0 0
02/03/2023
8.78
 1,458,000 8.21 8.78 8.15 0 0 0
01/03/2023
8.21
 546,200 8.11 8.21 7.95 0 0 0
28/02/2023
8.11
 663,600 8.19 8.19 7.81 0 0 0
27/02/2023
8
 1,574,200 8.39 8.39 7.91 0 0 0
24/02/2023
8.50
 346,800 8.52 8.62 8.42 0 0 0
23/02/2023
8.63
 1,176,300 8.66 8.67 8.31 0 0 0
22/02/2023
8.65
 1,076,800 8.63 8.89 8.40 0 0 0
21/02/2023
8.90
 3,032,400 8.50 8.90 8.50 0 0 0
20/02/2023
8.49
 1,584,700 8.49 8.84 8.40 0 0 0
17/02/2023
8.49
 3,330,700 8.49 8.50 8.30 0 0 0
16/02/2023
7.95
 1,171,400 7.55 7.95 7.45 0 0 0
15/02/2023
7.43
 538,800 7.20 7.45 7.13 0 0 0
14/02/2023
7.20
 428,700 7.19 7.20 7.05 0 0 0
13/02/2023
7.18
 539,100 7.01 7.30 6.90 0 0 0
10/02/2023
7.21
 587,000 7.21 7.38 7.18 0 0 0
09/02/2023
7.20
 573,000 7.19 7.35 7.05 0 0 0
08/02/2023
7.20
 326,500 7.20 7.20 6.98 0 0 0
07/02/2023
7.14
 778,900 7.65 7.65 7.10 0 0 0
06/02/2023
7.55
 346,500 7.56 7.60 7.30 0 0 0
03/02/2023
7.56
 615,500 7.52 7.70 7.50 0 0 0
02/02/2023
7.49
 727,900 7.78 7.89 7.49 0 0 0
01/02/2023
7.65
 1,444,700 8.19 8.25 7.60 0 0 0
31/01/2023
8.07
 966,900 8 8.16 7.96 0 0 0
30/01/2023
8.10
 1,496,800 7.74 8.27 7.73 0 0 0
27/01/2023
7.73
 468,300 7.67 7.94 7.67 0 0 0
26/01/2023
2.12
 111,600 2.08 2.12 2.07 0 0 0
25/01/2023
2.12
 111,600 2.08 2.12 2.07 0 0 0
24/01/2023
2.12
 111,600 2.08 2.12 2.07 0 0 0
23/01/2023
2.12
 111,600 2.08 2.12 2.07 0 0 0
20/01/2023
2.12
 111,600 2.08 2.12 2.07 0 0 0
19/01/2023
7.69
 756,700 7.90 7.90 7.65 0 0 0
18/01/2023
7.88
 1,851,600 7.92 7.92 7.52 0 0 0
17/01/2023
7.93
 440,300 7.92 7.98 7.73 0 0 0
16/01/2023
7.78
 801,600 8 8.10 7.78 0 0 0
13/01/2023
8
 885,100 7.60 8 7.60 0 0 0
12/01/2023
7.50
 692,400 7.83 8 7.50 0 0 0
11/01/2023
7.80
 1,266,900 8.26 8.29 7.80 0 0 0
10/01/2023
8.20
 585,100 8.50 8.50 8.19 0 0 0
09/01/2023
8.46
 493,800 8.35 8.55 8.35 0 0 0
06/01/2023
8.46
 751,400 8.40 8.70 8.22 0 0 0
05/01/2023
8.40
 594,400 8.45 8.45 8.25 0 0 0
04/01/2023
8.43
 588,400 8.40 8.50 8.21 0 0 0
03/01/2023
8.41
 902,900 8.59 8.59 8.20 0 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc