CTCP Tập đoàn Đại Dương (ogc)

2.15
-0.01
(-0.46%)
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)
03/06/2022
12.75
 4,163,300 11.20 12.75 11.20 0 0 0
02/06/2022
12
 1,931,600 12.55 12.65 12 0 0 0
01/06/2022
12.85
 921,900 12.95 13.20 12.80 0 0 0
31/05/2022
13.25
 1,394,700 13.15 13.40 12.85 0 0 0
30/05/2022
13.30
 1,222,600 12.75 13.30 12.45 0 0 0
27/05/2022
12.75
 1,261,800 12.15 12.75 12 0 0 0
26/05/2022
12.10
 1,808,600 11.55 12.25 11.35 0 0 0
25/05/2022
11.80
 1,430,600 11.75 12.10 11.35 0 0 0
24/05/2022
11.45
 2,588,600 12.25 12.30 11.45 0 0 0
23/05/2022
12.30
 747,100 12.95 12.95 12.25 0 0 0
20/05/2022
12.90
 1,419,300 12.75 12.90 12.15 0 0 0
19/05/2022
12.20
 2,114,600 12.40 12.85 12.20 0 0 0
18/05/2022
13.10
 3,071,600 14.35 14.40 13.10 0 0 0
17/05/2022
14.05
 1,456,200 13.50 14.20 13.50 0 0 0
16/05/2022
13.60
 688,300 13.95 14.40 13.50 0 0 0
13/05/2022
13.50
 1,118,100 13.90 14.10 13.30 0 0 0
12/05/2022
14
 1,676,500 14.20 14.85 13.50 0 0 0
11/05/2022
14.50
 1,658,300 14.40 15.10 13.90 0 0 0
10/05/2022
14.20
 2,560,500 12.55 14.20 12.40 0 0 0
09/05/2022
13.30
 1,024,300 14 14 13.30 0 0 0
06/05/2022
14.25
 2,359,100 14.35 15.05 14.25 0 0 0
05/05/2022
15.30
 2,298,500 16.40 16.40 15.15 0 0 0
04/05/2022
16.25
 1,167,300 16.50 16.50 15.30 0 0 0
29/04/2022
16.05
 2,515,200 15.10 16.05 14.75 0 0 0
28/04/2022
15
 1,207,900 14.90 15.35 14.60 0 0 0
27/04/2022
14.70
 1,689,900 13.80 14.70 13.60 0 0 0
26/04/2022
13.80
 1,488,000 12.20 13.80 12.20 0 0 0
25/04/2022
12.90
 1,366,800 14 14.15 12.55 0 0 0
22/04/2022
13.45
 1,625,700 12.10 13.70 12.10 0 0 0
21/04/2022
12.85
 5,468,800 12.85 13 12.85 0 0 0
20/04/2022
13.80
 2,500,500 14.45 14.45 13.80 0 0 0
19/04/2022
14.80
 2,220,600 15.90 16.10 14.80 0 0 0
18/04/2022
15.90
 2,042,100 15.90 16.40 15.30 0 0 0
15/04/2022
16.15
 2,839,300 15.45 16.50 15.45 0 0 0
14/04/2022
15.45
 6,662,900 14.25 16.20 14.25 0 0 0
13/04/2022
15.30
 3,698,300 15.30 15.40 15.30 0 0 0
12/04/2022
16.40
 5,136,200 16.70 17.15 16.40 0 0 0
08/04/2022
17.60
 2,718,600 18.50 18.50 17.60 0 0 0
07/04/2022
18.90
 5,723,000 18.50 19.10 17.80 0 0 0
06/04/2022
19.10
 5,698,700 20.40 20.40 19.10 0 0 0
05/04/2022
20.50
 5,420,500 18.65 20.50 18.30 0 0 0
04/04/2022
19.20
 3,819,100 19.60 19.60 18.60 0 0 0
01/04/2022
19.70
 3,156,400 19.50 20.30 18.60 0 0 0
31/03/2022
19.30
 5,925,800 17.85 19.30 17 0 0 0
30/03/2022
18.05
 7,317,900 19 19.40 18.05 0 0 0
29/03/2022
19.40
 2,859,700 18.95 19.45 18.20 0 0 0
28/03/2022
18.40
 6,308,000 18 18.50 16.80 0 0 0
25/03/2022
17.60
 5,166,600 17.60 17.60 16.70 0 0 0
24/03/2022
16.45
 2,055,900 15.55 16.45 15.55 0 0 0
23/03/2022
15.40
 4,824,700 16.20 16.50 15.20 0 0 0
22/03/2022
16.25
 4,266,000 16.80 16.80 16.05 0 0 0
21/03/2022
16.45
 3,332,400 15.55 16.80 15.50 0 0 0
18/03/2022
15.90
 4,985,700 15.90 15.90 15.40 0 0 0
17/03/2022
14.90
 4,485,500 14.90 14.90 14.40 0 0 0
16/03/2022
13.95
 3,627,300 13.25 13.95 13.05 0 0 0
15/03/2022
13.05
 3,084,500 12.70 13.30 12 0 0 0
14/03/2022
12.60
 5,071,900 13.20 13.25 12.60 0 0 0
11/03/2022
13.50
 3,262,900 12.85 14.25 12.85 0 0 0
10/03/2022
13.55
 2,522,900 13.20 13.85 13 0 0 0
09/03/2022
13.20
 5,449,400 13.60 14 12.85 0 0 0
08/03/2022
13.80
 6,664,000 13.20 13.80 13 0 0 0
07/03/2022
12.90
 6,524,000 11.80 12.90 11.50 0 0 0
04/03/2022
12.10
 5,497,400 12 12.30 11.70 0 0 0
03/03/2022
11.50
 5,150,800 11.50 11.50 11 0 0 0
02/03/2022
10.75
 5,829,600 10.75 10.75 10.50 0 0 0
01/03/2022
10.05
 1,204,900 10.05 10.05 10.05 0 0 0
28/02/2022
9.40
 2,403,100 8.75 9.40 8.75 0 0 0
25/02/2022
8.79
 592,400 8.90 8.95 8.72 0 0 0
24/02/2022
8.68
 1,244,200 9 9.11 8.48 0 0 0
23/02/2022
9.11
 821,200 9.15 9.24 9.10 0 0 0
22/02/2022
9.11
 1,244,800 9.15 9.28 8.85 0 0 0
21/02/2022
9.33
 988,600 9.40 9.53 9.29 0 0 0
18/02/2022
9.29
 1,311,600 8.82 9.35 8.80 0 0 0
17/02/2022
8.82
 1,042,800 8.79 9.06 8.70 0 0 0
16/02/2022
8.70
 812,700 8.39 8.80 8.39 0 0 0
15/02/2022
8.37
 489,000 8.42 8.42 8.25 0 0 0
14/02/2022
8.42
 500,400 8.46 8.60 8.40 0 0 0
11/02/2022
8.60
 439,900 8.66 8.66 8.55 0 0 0
10/02/2022
8.66
 629,400 8.63 8.71 8.48 0 0 0
09/02/2022
8.50
 669,600 8.39 8.80 8.26 0 0 0
08/02/2022
8.46
 735,700 8.78 8.78 8.20 0 0 0
07/02/2022
8.54
 1,076,400 8.52 8.54 8.40 0 0 0
28/01/2022
7.99
 487,900 7.35 7.99 7.35 0 0 0
27/01/2022
7.47
 1,138,100 7.70 7.97 7.37 0 0 0
26/01/2022
7.81
 549,100 8.30 8.30 7.80 0 0 0
25/01/2022
8.10
 754,400 7.79 8.25 7.79 0 0 0
24/01/2022
8.30
 1,088,500 8.45 8.80 8.30 0 0 0
21/01/2022
8.92
 1,760,600 9 9.08 8.80 0 0 0
20/01/2022
8.49
 1,017,700 7.70 8.49 7.70 0 0 0
19/01/2022
7.98
 1,272,800 7.94 8.31 7.94 0 0 0
18/01/2022
8.53
 1,618,200 8.90 9.17 8.53 0 0 0
17/01/2022
9.17
 1,518,500 9.86 10.35 9.17 0 0 0
14/01/2022
9.85
 2,297,500 9.58 10.55 9.58 0 0 0
13/01/2022
10.30
 2,561,800 10.40 11 10.30 0 0 0
12/01/2022
11.05
 2,755,500 11.50 11.60 11.05 0 0 0
11/01/2022
11.85
 3,265,500 12.10 12.50 11.80 0 0 0
10/01/2022
12.55
 3,975,900 12 13 12 0 0 0
07/01/2022
12.15
 2,217,000 12.10 12.50 11.85 0 0 0
06/01/2022
12.10
 4,490,100 11.35 12.10 11.35 0 0 0
05/01/2022
11.35
 2,574,200 11.25 11.60 10.95 0 0 0

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