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)
02/07/2020
3.36
 795,640 3.37 3.39 3.33 3,760 0 0.0
01/07/2020
3.37
 838,240 3.30 3.40 3.25 29,510 0 0.1
30/06/2020
3.30
 1,355,520 3.33 3.40 3.21 7,510 0 0.0
29/06/2020
3.33
 2,156,730 3.49 3.49 3.26 670 23,330 -0.1
26/06/2020
3.49
 938,960 3.52 3.55 3.48 0 9,720 -0.0
25/06/2020
3.52
 1,270,870 3.51 3.55 3.47 0 121,550 -0.4
24/06/2020
3.51
 1,977,420 3.60 3.67 3.51 14,670 83,550 -0.2
23/06/2020
3.60
 1,918,870 3.60 3.73 3.57 3,500 79,340 -0.3
22/06/2020
3.60
 3,170,950 3.74 3.74 3.58 6,790 96,270 -0.3
19/06/2020
3.74
 5,206,490 3.51 3.75 3.52 243,040 0 0.9
18/06/2020
3.51
 2,224,380 3.55 3.56 3.49 47,550 0 0.2
17/06/2020
3.55
 2,193,360 3.52 3.62 3.47 58,420 6,470 0.2
16/06/2020
3.52
 2,602,480 3.45 3.57 3.42 77,130 1,700 0.3
15/06/2020
3.45
 4,095,770 3.60 3.67 3.41 9,720 59,300 -0.2
12/06/2020
3.60
 3,261,350 3.63 3.64 3.40 10,630 12,610 -0.0
11/06/2020
3.63
 6,833,950 3.90 4.10 3.63 4,390 134,040 -0.5
10/06/2020
3.90
 6,792,460 3.65 3.90 3.60 55,100 0 0.2
09/06/2020
3.65
 3,418,070 3.82 3.84 3.60 0 16,390 -0.1
08/06/2020
3.82
 4,600,060 3.75 3.92 3.80 88,020 0 0.3
05/06/2020
3.75
 2,912,640 3.65 3.81 3.62 48,060 6,610 0.2
04/06/2020
3.65
 2,358,620 3.59 3.84 3.58 20 21,210 -0.1
03/06/2020
3.59
 3,154,010 3.60 3.60 3.40 25,720 14,590 0.0
02/06/2020
3.60
 4,839,270 3.87 3.87 3.60 0 28,490 -0.1
01/06/2020
3.87
 5,526,340 3.71 3.95 3.76 7,160 61,550 -0.2
29/05/2020
3.71
 6,611,410 3.47 3.71 3.56 27,990 0 0.1
28/05/2020
3.47
 4,280,110 3.25 3.47 3.30 41,170 2,280 0.1
27/05/2020
3.25
 786,060 3.23 3.29 3.21 3,560 0 0.0
26/05/2020
3.23
 896,230 3.23 3.30 3.20 24,430 0 0.1
25/05/2020
3.23
 362,060 3.19 3.28 3.16 35,840 0 0.1
22/05/2020
3.19
 672,850 3.19 3.26 3.16 0 10,400 -0.0
21/05/2020
3.19
 1,895,230 3.19 3.30 3.18 0 702,200 -2.3
20/05/2020
3.19
 1,005,920 3.26 3.27 3.15 0 0 0
19/05/2020
3.26
 1,178,640 3.35 3.40 3.26 0 0 0
18/05/2020
3.35
 356,960 3.35 3.44 3.30 0 0 0
15/05/2020
3.35
 1,094,270 3.50 3.55 3.35 0 0 0
14/05/2020
3.50
 2,198,220 3.32 3.55 3.30 0 0 0
13/05/2020
3.32
 1,217,220 3.37 3.43 3.29 0 0 0
12/05/2020
3.37
 1,791,940 3.22 3.40 3.18 0 0 0
11/05/2020
3.22
 902,040 3.20 3.28 3.13 0 0 0
08/05/2020
3.20
 2,374,690 3.28 3.36 3.19 0 30,000 -0.1
07/05/2020
3.28
 1,306,640 3.30 3.43 3.24 0 0 0
06/05/2020
3.30
 882,130 3.30 3.30 3.23 0 0 0
05/05/2020
3.30
 2,014,530 3.29 3.45 3.29 0 0 0
04/05/2020
3.29
 3,451,260 3.08 3.29 3.26 0 0 0
29/04/2020
3.08
 1,380,220 2.88 3.08 2.82 0 0 0
28/04/2020
2.88
 179,910 2.87 2.90 2.80 0 0 0
27/04/2020
2.87
 246,500 2.98 3.02 2.87 0 0 0
24/04/2020
2.98
 470,350 2.95 3.03 2.93 0 0 0
23/04/2020
2.95
 658,340 2.91 3.04 2.95 0 0 0
22/04/2020
2.91
 883,310 2.83 2.92 2.75 0 0 0
21/04/2020
2.83
 1,198,820 2.99 2.99 2.79 0 0 0
20/04/2020
2.99
 1,444,170 2.82 3.01 2.85 0 0 0
17/04/2020
2.82
 552,850 2.71 2.86 2.71 0 0 0
16/04/2020
2.71
 434,740 2.68 2.73 2.63 0 0 0
15/04/2020
2.68
 292,540 2.68 2.74 2.63 0 0 0
14/04/2020
2.68
 353,800 2.75 2.79 2.64 0 5,000 -0.0
13/04/2020
2.75
 238,890 2.77 2.80 2.72 0 0 0
10/04/2020
2.77
 871,700 2.67 2.85 2.67 0 0 0
09/04/2020
2.67
 1,488,510 2.50 2.67 2.49 0 0 0
08/04/2020
2.50
 494,480 2.49 2.52 2.43 0 0 0
07/04/2020
2.49
 774,790 2.44 2.49 2.43 0 0 0
06/04/2020
2.44
 687,770 2.35 2.45 2.35 0 0 0
03/04/2020
2.35
 562,970 2.30 2.40 2.28 0 0 0
01/04/2020
2.30
 328,860 2.24 2.36 2.10 0 0 0
31/03/2020
2.24
 972,820 2.40 2.50 2.24 0 0 0
30/03/2020
2.40
 491,910 2.58 2.58 2.40 0 0 0
27/03/2020
2.58
 555,020 2.69 2.69 2.55 0 0 0
26/03/2020
2.69
 284,760 2.79 2.79 2.69 0 0 0
25/03/2020
2.79
 388,800 2.72 2.83 2.73 0 0 0
24/03/2020
2.72
 155,520 2.75 2.85 2.72 0 0 0
23/03/2020
2.75
 1,023,900 2.95 2.95 2.75 0 0 0
20/03/2020
2.95
 825,110 2.97 3 2.93 0 0 0
19/03/2020
2.97
 475,120 3 3 2.95 860 0 0.0
18/03/2020
3
 688,370 3.03 3.03 2.98 860 0 0.0
17/03/2020
3.03
 1,656,320 2.97 3.05 2.92 0 0 0
16/03/2020
2.97
 791,810 2.99 2.99 2.92 0 0 0
13/03/2020
2.99
 1,165,510 2.95 3 2.75 0 300 -0.0
12/03/2020
2.95
 2,230,850 3.11 3.11 2.90 0 550 -0.0
11/03/2020
3.11
 587,080 3.20 3.22 2.98 0 0 0
10/03/2020
3.20
 343,550 3.16 3.23 3 0 150 -0.0
09/03/2020
3.16
 943,170 3.39 3.39 3.16 0 0 0
06/03/2020
3.39
 166,500 3.39 3.39 3.33 0 0 0
05/03/2020
3.39
 389,490 3.39 3.43 3.35 0 0 0
04/03/2020
3.39
 551,670 3.41 3.45 3.36 0 0 0
03/03/2020
3.41
 708,130 3.41 3.52 3.40 0 1,500 -0.0
02/03/2020
3.41
 575,380 3.30 3.47 3.20 0 19,050 -0.1
28/02/2020
3.30
 698,350 3.27 3.30 3.10 0 82,620 -0.3
27/02/2020
3.27
 482,480 3.21 3.28 3.21 0 13,890 -0.0
26/02/2020
3.21
 212,950 3.33 3.33 3.18 5,000 11,520 -0.0
25/02/2020
3.33
 362,190 3.27 3.33 3.17 0 17,160 -0.1
24/02/2020
3.27
 576,710 3.47 3.47 3.27 0 1,270 -0.0
21/02/2020
3.47
 284,760 3.53 3.54 3.43 0 0 0
20/02/2020
3.53
 306,440 3.54 3.60 3.52 20,710 530 0.1
19/02/2020
3.54
 183,670 3.56 3.59 3.51 1,350 0 0.0
18/02/2020
3.56
 389,520 3.55 3.65 3.55 0 7,400 -0.0
17/02/2020
3.55
 462,620 3.54 3.63 3.54 3,750 0 0.0
14/02/2020
3.54
 1,008,720 3.40 3.59 3.45 6,110 0 0.0
13/02/2020
3.40
 156,540 3.38 3.44 3.33 0 0 0
12/02/2020
3.38
 776,620 3.38 3.40 3.33 9,230 0 0.0
11/02/2020
3.38
 532,280 3.39 3.39 3.25 1,620 2,150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |