CTCP Tập đoàn Đại Dương (ogc)

3.88
-0.02
(-0.51%)
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
(2024-10-23) 		0.32 8.99% 6,099,000 40,860 0.2
3.56
4.45
3.88
2 tháng
(2024-09-23) 		-0.51 -11.62% 10,267,800 35,860 0.2
3.56
4.45
3.88
3 tháng
(2024-08-26) 		-0.99 -20.33% 14,063,700 15,860 0.1
3.56
4.88
3.88
6 tháng
(2024-05-27) 		-2.64 -40.49% 33,652,800 19,560 0.0
3.56
6.90
3.88
12 tháng
(2023-11-28) 		-2.92 -42.94% 97,265,300 -35,640 -0.5
3.56
8.25
3.88
24 tháng
(2022-12-05) 		-3.67 -48.61% 388,445,800 305,642 2.4
3.56
9.80
3.88
36 tháng
(2021-12-08) 		-4.87 -55.66% 811,746,100 -78,294 -8.8
3.56
20.50
3.88
60 tháng
(2019-12-19) 		0.20 5.43% 1,545,006,170 -947,064 -14.1
2.24
20.50
3.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
7.39
 471,030 7.39 7.45 7.36 0 25,700 -0.2
19/11/2020
7.39
 687,520 7.39 7.50 7.31 0 8,590 -0.1
18/11/2020
7.39
 753,680 7.50 7.50 7.39 3,000 21,290 -0.1
17/11/2020
7.50
 397,380 7.39 7.60 7.39 2,000 10,810 -0.1
16/11/2020
7.39
 732,220 7.55 7.69 7.38 0 27,050 -0.2
13/11/2020
7.55
 1,538,160 7.70 7.75 7.43 0 12,650 -0.1
12/11/2020
7.70
 399,360 7.80 7.99 7.65 150 50,930 -0.4
11/11/2020
7.80
 425,590 7.80 7.90 7.62 10,320 5,600 0.0
10/11/2020
7.80
 798,400 7.96 8.01 7.70 0 46,820 -0.4
09/11/2020
7.96
 977,320 8.06 8.25 7.95 5,330 74,880 -0.6
06/11/2020
8.06
 1,318,700 7.88 8.25 8 1,710 2,200 -0.0
05/11/2020
7.88
 1,599,240 7.66 7.99 7.65 53,550 0 0.4
04/11/2020
7.66
 433,030 7.64 7.79 7.45 30,380 1,040 0.2
03/11/2020
7.64
 650,970 7.62 7.90 7.50 28,310 66,910 -0.3
02/11/2020
7.62
 1,136,410 7.13 7.62 7.13 107,780 1,780 0.8
30/10/2020
7.13
 527,210 7.12 7.34 7.10 0 52,940 -0.4
29/10/2020
7.12
 916,960 7.12 7.25 7.01 72,100 6,420 0.5
28/10/2020
7.12
 2,311,670 7.65 7.69 7.12 35,750 181,900 -1.0
27/10/2020
7.65
 900,780 7.70 7.98 7.52 13,910 0 0.1
26/10/2020
7.70
 938,410 8.23 8.23 7.68 6,350 21,500 -0.1
23/10/2020
8.23
 959,200 8.42 8.46 8.15 16,070 43,430 -0.2
22/10/2020
8.42
 1,733,780 8.02 8.57 8.05 19,390 4,680 0.1
21/10/2020
8.02
 1,637,320 7.50 8.02 7.49 7,160 0 0.1
20/10/2020
7.50
 1,123,690 7.60 7.80 7.30 93,050 37,500 0.4
19/10/2020
7.60
 3,919,550 8.10 8.10 7.54 48,340 23,450 0.2
16/10/2020
8.10
 1,050,450 8.31 8.35 8.07 0 69,770 -0.6
15/10/2020
8.31
 1,704,970 8.16 8.55 8.13 262,770 1,910 2.2
14/10/2020
8.16
 1,105,620 8.18 8.32 8 57,940 29,530 0.2
13/10/2020
8.18
 1,648,320 8 8.35 7.80 160,380 520 1.3
12/10/2020
8
 2,095,340 8.35 8.79 8 590,080 132,830 3.9
09/10/2020
8.35
 1,510,460 8.10 8.60 8.10 105,270 19,070 0.7
08/10/2020
8.10
 2,041,760 8.08 8.35 7.71 5,980 132,130 -1.0
07/10/2020
8.08
 9,410,750 7.56 8.08 7.57 280,100 141,580 1.1
06/10/2020
7.56
 3,251,040 7.07 7.56 6.58 145,910 0 1.1
05/10/2020
7.07
 2,858,350 6.61 7.07 7.07 0 200 -0.0
02/10/2020
6.61
 9,773,440 6.18 6.61 6.19 98,930 5,500 0.6
01/10/2020
6.18
 1,920,700 6.27 6.32 6.10 32,790 50 0.2
30/09/2020
6.27
 2,430,200 6 6.34 6.02 233,720 27,080 1.3
29/09/2020
6
 4,319,560 6.34 6.34 6 106,180 23,000 0.5
28/09/2020
6.34
 2,403,610 6.49 6.80 6.30 14,340 206,990 -1.2
25/09/2020
6.49
 5,412,840 6.07 6.49 6.38 32,150 29,060 0.0
24/09/2020
6.07
 40,415,190 5.68 6.07 5.68 158,150 35,260 0.7
23/09/2020
5.68
 4,198,660 5.80 5.89 5.42 169,700 0 1.0
22/09/2020
5.80
 1,625,420 5.99 6.15 5.74 44,760 2,870 0.3
21/09/2020
5.99
 1,256,020 5.90 6.15 5.90 2,880 13,260 -0.1
18/09/2020
5.90
 5,935,090 6.18 6.18 5.75 226,130 22,400 1.2
17/09/2020
6.18
 3,009,660 6.64 6.64 6.18 1,500 96,470 -0.6
16/09/2020
6.64
 1,809,690 6.64 6.68 6.56 33,990 17,860 0.1
15/09/2020
6.64
 3,142,060 6.58 6.67 6.50 110 6,080 -0.0
14/09/2020
6.58
 2,766,170 6.58 7 6.50 27,250 102,450 -0.5
11/09/2020
6.58
 5,639,950 6.15 6.58 6.15 131,160 50 0.9
10/09/2020
6.15
 2,237,290 6.10 6.30 6.10 0 109,290 -0.7
09/09/2020
6.10
 2,194,970 6.25 6.25 6.01 60,530 8,820 0.3
08/09/2020
6.25
 3,038,600 6.25 6.39 5.90 167,870 10 1.1
07/09/2020
6.25
 6,229,200 6.25 6.68 5.85 27,320 402,620 -2.4
04/09/2020
6.25
 5,653,420 5.85 6.25 5.78 75,450 0 0.5
03/09/2020
5.85
 7,743,560 5.47 5.85 5.60 38,690 1,989,010 -11.4
01/09/2020
5.47
 3,791,530 5.12 5.47 5.05 70,790 249,720 -1.0
31/08/2020
5.12
 3,207,630 5.02 5.25 4.95 25,960 13,480 0.1
28/08/2020
5.02
 4,813,890 5.12 5.28 4.91 14,350 95,190 -0.4
27/08/2020
5.12
 10,505,850 5 5.35 5 99,610 13,580 0.5
26/08/2020
5
 5,362,500 4.68 5 4.67 265,740 3,940 1.3
25/08/2020
4.68
 5,576,790 4.47 4.73 4.45 183,800 3,010 0.8
24/08/2020
4.47
 6,232,130 4.47 4.54 4.32 169,430 33,000 0.6
21/08/2020
4.47
 5,948,150 4.47 4.63 4.42 54,950 81,390 -0.1
20/08/2020
4.47
 7,333,990 4.43 4.59 4.36 17,130 299,600 -1.3
19/08/2020
4.43
 6,917,610 4.42 4.63 4.30 55,840 61,930 -0.0
18/08/2020
4.42
 4,138,760 4.29 4.54 4.30 93,600 15,190 0.3
17/08/2020
4.29
 7,893,480 4.01 4.29 3.95 179,990 0 0.7
14/08/2020
4.01
 7,187,640 4.21 4.42 4 35,170 229,670 -0.8
13/08/2020
4.21
 6,253,100 3.94 4.21 3.94 63,870 0 0.3
12/08/2020
3.94
 3,274,120 3.86 3.95 3.87 53,540 13,840 0.2
11/08/2020
3.86
 3,577,570 3.76 3.95 3.73 140,590 0 0.5
10/08/2020
3.76
 2,007,470 3.74 3.80 3.76 349,780 3,970 1.3
07/08/2020
3.74
 2,337,100 3.79 3.84 3.74 23,700 14,860 0.0
06/08/2020
3.79
 4,232,660 3.71 3.93 3.67 412,430 0 1.6
05/08/2020
3.71
 2,830,580 3.68 3.74 3.58 650,560 2,580 2.4
04/08/2020
3.68
 2,194,820 3.58 3.74 3.60 87,300 63,380 0.1
03/08/2020
3.58
 2,151,890 3.35 3.58 3.38 539,250 0 1.9
31/07/2020
3.35
 1,561,890 3.40 3.46 3.17 66,410 8,790 0.2
30/07/2020
3.40
 1,318,110 3.24 3.45 3.27 20,750 5,760 0.0
29/07/2020
3.24
 2,072,660 3.32 3.32 3.09 20,750 0 0.1
28/07/2020
3.32
 1,727,030 3.11 3.32 3.10 34,770 0 0.1
27/07/2020
3.11
 1,342,010 3.34 3.34 3.11 56,830 0 0.2
24/07/2020
3.34
 2,249,760 3.55 3.57 3.31 6,430 0 0.0
23/07/2020
3.55
 806,010 3.65 3.65 3.45 0 2,310 -0.0
22/07/2020
3.65
 807,780 3.69 3.71 3.65 0 2,480 -0.0
21/07/2020
3.69
 855,030 3.69 3.75 3.65 2,500 2,560 -0.0
20/07/2020
3.69
 2,699,060 3.68 3.76 3.67 0 1,740 -0.0
17/07/2020
3.68
 3,134,140 3.70 3.82 3.68 46,900 0 0.2
16/07/2020
3.70
 1,665,230 3.63 3.70 3.61 33,950 4,800 0.1
15/07/2020
3.63
 2,007,520 3.59 3.67 3.60 0 7,990 -0.0
14/07/2020
3.59
 1,113,530 3.56 3.62 3.52 0 9,020 -0.0
13/07/2020
3.56
 662,910 3.59 3.65 3.56 6,290 18,330 -0.0
10/07/2020
3.59
 1,527,600 3.54 3.68 3.51 60,440 22,400 0.1
09/07/2020
3.54
 1,517,880 3.39 3.59 3.41 10,850 0 0.0
08/07/2020
3.39
 311,410 3.38 3.40 3.36 2,210 7,360 -0.0
07/07/2020
3.38
 631,080 3.41 3.45 3.35 1,000 25,830 -0.1
06/07/2020
3.41
 453,670 3.39 3.47 3.38 0 0 0
03/07/2020
3.39
 562,860 3.36 3.40 3.35 4,230 4,250 -0.0

Chính sách bảo mật | Điều khoản sử dụng |