CTCP Tập đoàn Đại Dương (ogc)

2.16
0.01
(0.47%)
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
(2026-09-14) 		0.12 5.66% 6,018,300 -24,800 0
2.03
2.25
2.16
2 tháng
(2026-08-17) 		0.06 2.75% 10,397,700 -24,800 0
2.03
2.35
2.16
3 tháng
(2026-07-16) 		-0.40 -15.15% 15,365,400 -24,800 0
2.03
2.64
2.16
6 tháng
(2026-04-17) 		-0.72 -24.32% 48,746,500 -24,800 0
2.03
3.39
2.16
12 tháng
(2025-10-20) 		-1.44 -39.13% 112,071,600 -24,800 0
2.03
4.27
2.16
24 tháng
(2024-10-24) 		-1.56 -41.05% 251,112,100 -24,800 0
2.03
5.55
2.16
36 tháng
(2023-10-30) 		-4.80 -68.18% 356,268,600 -24,800 0
2.03
8.25
2.16
60 tháng
(2021-11-09) 		-5.46 -70.91% 1,115,701,600 -24,800 0
2.03
20.50
2.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
9.20
 2,300,000 9.29 9.80 8.65 0 0 0
24/10/2022
9.30
 249,100 9.31 9.31 9.30 0 0 0
21/10/2022
10
 673,000 10 10.75 10 0 0 0
20/10/2022
10.75
 448,200 10.90 11.20 10.60 0 0 0
19/10/2022
11.10
 258,200 11.35 11.55 10.90 0 0 0
18/10/2022
11
 416,800 10.75 11.95 10.75 0 0 0
17/10/2022
11.55
 517,900 11 12 10.85 0 0 0
14/10/2022
11.25
 840,300 10.70 11.25 10.55 0 0 0
13/10/2022
10.55
 2,341,700 9.91 10.65 9.91 0 0 0
12/10/2022
10.65
 695,300 11.50 12 10.65 0 0 0
11/10/2022
11.40
 487,900 11.40 11.90 11.40 0 0 0
10/10/2022
12.25
 1,541,100 11.30 12.35 11.30 0 0 0
07/10/2022
12.15
 792,600 12.15 12.15 12.15 0 0 0
06/10/2022
13.05
 1,869,700 13.25 13.25 12.45 0 0 0
05/10/2022
13.35
 1,144,400 13.30 13.50 13.10 0 0 0
04/10/2022
13.05
 786,000 13.65 14.05 13.05 0 0 0
03/10/2022
13.70
 1,643,800 14 14 13.50 0 0 0
30/09/2022
14.50
 1,472,700 14 14.80 13.35 0 0 0
29/09/2022
14
 1,101,600 14.20 14.40 13.50 0 0 0
28/09/2022
14.20
 743,600 14.25 14.25 13.70 0 0 0
27/09/2022
14.25
 500,200 14.25 14.30 13.70 0 0 0
26/09/2022
14.25
 1,197,400 14.50 14.50 14.25 0 0 0
23/09/2022
15.30
 1,077,900 16 16 15.30 0 0 0
22/09/2022
15.90
 1,768,800 15.45 16.35 15.45 0 0 0
21/09/2022
15.45
 868,400 15.20 15.50 15 0 0 0
20/09/2022
15.15
 441,900 15.05 15.25 14.80 0 0 0
19/09/2022
15.05
 1,027,000 15 15.15 14.20 0 0 0
16/09/2022
15.20
 933,300 15.20 15.60 14.80 0 0 0
15/09/2022
15.50
 1,358,100 15.20 15.85 15 0 0 0
14/09/2022
15.20
 390,100 16.20 16.20 15.20 0 0 0
13/09/2022
15.85
 1,496,300 15.70 15.85 15.50 0 0 0
12/09/2022
15.70
 1,905,000 15.40 15.95 15.25 0 0 0
09/09/2022
15.40
 1,188,000 15.50 15.90 15 0 0 0
08/09/2022
15.45
 1,701,500 14.30 15.50 14.30 0 0 0
07/09/2022
14.50
 1,698,600 15.80 15.80 14.50 0 0 0
06/09/2022
15.40
 1,817,400 15.50 15.80 15 0 0 0
05/09/2022
15.50
 3,438,400 14.80 15.50 14.60 0 0 0
31/08/2022
14.60
 2,953,300 13.50 14.60 13.50 0 0 0
30/08/2022
13.65
 809,700 12.20 13.90 12.20 0 0 0
29/08/2022
13
 676,100 12.70 13.10 12.70 0 0 0
26/08/2022
13.40
 359,000 12.65 13.75 12.65 0 0 0
25/08/2022
13.60
 358,900 14.10 14.10 13.45 0 0 0
24/08/2022
13.70
 535,900 13.50 13.70 13.40 0 0 0
23/08/2022
13.30
 409,300 13.15 13.30 13.10 0 0 0
22/08/2022
13.15
 417,900 12.90 13.15 12.90 0 0 0
19/08/2022
13.05
 315,900 13 13.15 12.85 0 0 0
18/08/2022
13
 385,000 12.95 13.05 12.75 0 0 0
17/08/2022
13.05
 519,700 13.10 13.10 12.85 0 0 0
16/08/2022
13.10
 582,200 13.25 13.30 12.85 0 0 0
15/08/2022
13.30
 364,100 13.45 13.65 13.15 0 0 0
12/08/2022
13.45
 413,400 13.50 13.60 13.05 0 0 0
11/08/2022
13.50
 881,000 13.65 14.15 13.30 0 0 0
10/08/2022
13.60
 1,111,400 12.90 13.65 12.80 0 0 0
09/08/2022
12.80
 893,600 12 12.80 12 0 0 0
08/08/2022
12
 381,800 12.25 12.50 12 0 0 0
05/08/2022
12.25
 397,600 12.55 12.60 12.10 0 0 0
04/08/2022
12.50
 186,500 11.95 12.65 11.95 0 0 0
03/08/2022
12.60
 290,600 12.90 13 12.55 0 0 0
02/08/2022
12.60
 270,000 12.55 12.60 12.30 0 0 0
01/08/2022
12.55
 465,000 12.50 12.95 12.35 0 0 0
29/07/2022
12.55
 302,400 12.75 12.80 12.55 0 0 0
28/07/2022
12.85
 354,100 12.85 13.60 12.75 0 0 0
27/07/2022
12.90
 149,700 12.65 13 12.55 0 0 0
26/07/2022
12.65
 397,200 13.10 13.10 12.60 0 0 0
25/07/2022
12.75
 519,900 12.20 12.95 12.05 0 0 0
22/07/2022
12.15
 314,000 12.55 12.60 12.15 0 0 0
21/07/2022
12.60
 208,000 12.90 12.90 12.55 0 0 0
20/07/2022
13
 858,500 13.20 13.50 12.60 0 0 0
19/07/2022
13
 657,000 13 13 12.75 0 0 0
18/07/2022
13
 265,800 13.05 13.40 12.90 0 0 0
15/07/2022
13
 486,500 12.80 13.15 12.80 0 0 0
14/07/2022
12.85
 387,600 13 13.40 12.85 0 0 0
13/07/2022
13.40
 317,900 13.90 13.95 13.40 0 0 0
12/07/2022
13.90
 598,100 13.80 14.10 13.80 0 0 0
11/07/2022
13.80
 810,100 13.95 14.05 13.50 0 0 0
08/07/2022
14
 704,400 14.35 14.35 13.60 0 0 0
07/07/2022
13.45
 839,900 11.80 13.45 11.80 0 0 0
06/07/2022
12.60
 1,091,500 12.70 12.70 12 0 0 0
05/07/2022
12.90
 714,700 13.70 13.95 12.90 0 0 0
04/07/2022
13.70
 1,426,100 12.85 13.70 12.50 0 0 0
01/07/2022
12.85
 2,586,000 11.30 12.85 11.30 0 0 0
30/06/2022
12.05
 920,700 11.90 12.45 11.80 0 0 0
29/06/2022
11.90
 317,200 11.95 12 11.50 0 0 0
28/06/2022
11.90
 1,026,100 11.90 11.90 11.35 0 0 0
27/06/2022
11.15
 644,900 11.15 11.15 10.45 0 0 0
24/06/2022
10.45
 67,600 10.45 10.45 10.45 0 0 0
23/06/2022
9.77
 219,200 9.14 9.77 9.14 0 0 0
22/06/2022
9.14
 1,184,800 9.14 10 9.14 0 0 0
21/06/2022
9.82
 369,100 10.55 11 9.82 0 0 0
20/06/2022
10.55
 597,200 10.70 11.20 10.55 0 0 0
17/06/2022
11.30
 383,400 11.65 11.65 11 0 0 0
16/06/2022
11.65
 458,400 11.60 12 11.60 0 0 0
15/06/2022
11.60
 699,200 11.60 12.10 11.20 0 0 0
14/06/2022
11.60
 481,000 11.50 11.80 11.50 0 0 0
13/06/2022
11.50
 479,500 12.85 12.85 11.50 0 0 0
10/06/2022
12.35
 1,093,900 12.30 12.95 12 0 0 0
09/06/2022
12.30
 681,400 12.50 12.50 11.80 0 0 0
08/06/2022
12.15
 998,500 11.80 12.45 11.80 0 0 0
07/06/2022
12.10
 944,000 12.40 12.40 11.80 0 0 0
06/06/2022
12.60
 1,111,100 12.75 13.10 12.50 0 0 0

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