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)
10/02/2020
3.39
 180,750 3.43 3.43 3.25 11,000 0 0.0
07/02/2020
3.43
 130,390 3.43 3.45 3.41 12,970 0 0.0
06/02/2020
3.43
 266,070 3.42 3.43 3.35 11,530 0 0.0
05/02/2020
3.42
 237,000 3.43 3.50 3.35 0 0 0
04/02/2020
3.43
 613,260 3.46 3.49 3.40 0 5,010 -0.0
03/02/2020
3.46
 3,022,790 3.35 3.46 3.30 2,320 14,200 -0.0
31/01/2020
3.35
 355,500 3.60 3.60 3.35 0 1,600 -0.0
30/01/2020
3.60
 206,850 3.63 3.63 3.58 5,010 6,090 -0.0
22/01/2020
3.63
 336,630 3.55 3.64 3.52 10,280 0 0.0
21/01/2020
3.55
 290,430 3.50 3.55 3.50 0 170 -0.0
20/01/2020
3.50
 75,350 3.49 3.55 3.49 990 0 0.0
17/01/2020
3.49
 543,930 3.49 3.52 3.47 0 15,200 -0.1
16/01/2020
3.49
 425,690 3.56 3.56 3.49 0 1,930 -0.0
15/01/2020
3.56
 107,560 3.57 3.57 3.51 410 2,580 -0.0
14/01/2020
3.57
 121,220 3.53 3.60 3.53 0 1,850 -0.0
13/01/2020
3.53
 35,960 3.65 3.65 3.53 0 0 0
10/01/2020
3.65
 508,400 3.55 3.66 3.56 27,100 0 0.1
09/01/2020
3.55
 247,530 3.54 3.55 3.54 0 0 0
08/01/2020
3.54
 2,939,580 3.52 3.59 3.50 0 0 0
07/01/2020
3.52
 395,530 3.53 3.56 3.50 0 12,400 -0.0
06/01/2020
3.53
 451,140 3.50 3.57 3.50 580 0 0.0
03/01/2020
3.50
 364,850 3.51 3.52 3.48 310 0 0.0
02/01/2020
3.51
 316,170 3.49 3.51 3.48 1,950 0 0.0
31/12/2019
3.49
 1,014,600 3.51 3.55 3.46 0 0 0
30/12/2019
3.51
 510,950 3.55 3.59 3.50 0 29,200 -0.1
27/12/2019
3.55
 182,130 3.54 3.60 3.53 0 0 0
26/12/2019
3.54
 696,660 3.60 3.64 3.54 0 0 0
25/12/2019
3.60
 702,020 3.63 3.68 3.60 0 0 0
24/12/2019
3.63
 716,280 3.66 3.68 3.57 0 0 0
23/12/2019
3.66
 379,620 3.67 3.70 3.50 0 4,200 -0.0
20/12/2019
3.67
 653,760 3.68 3.70 3.65 0 1,000 -0.0
19/12/2019
3.68
 187,650 3.68 3.70 3.66 0 0 0
18/12/2019
3.68
 316,820 3.72 3.74 3.68 2,750 0 0.0
17/12/2019
3.72
 575,120 3.69 3.77 3.68 1,450 0 0.0
16/12/2019
3.69
 798,440 3.70 3.80 3.65 0 4,210 -0.0
13/12/2019
3.70
 259,030 3.70 3.76 3.68 0 3,690 -0.0
12/12/2019
3.70
 625,780 3.70 3.80 3.66 0 10,870 -0.0
11/12/2019
3.70
 278,610 3.75 3.75 3.67 1,500 0 0.0
10/12/2019
3.75
 687,380 3.75 3.79 3.67 19,000 5,160 0.1
09/12/2019
3.75
 1,069,440 3.64 3.76 3.64 15,500 3,130 0.0
06/12/2019
3.64
 562,580 3.55 3.68 3.58 1,160 28,030 -0.1
05/12/2019
3.55
 327,630 3.51 3.58 3.51 5,240 0 0.0
04/12/2019
3.51
 322,410 3.55 3.55 3.49 2,860 1,910 0.0
03/12/2019
3.55
 603,940 3.68 3.68 3.50 1,300 0 0.0
02/12/2019
3.68
 616,910 3.77 3.79 3.51 1,000 3,100 -0.0
29/11/2019
3.77
 150,270 3.77 3.80 3.70 0 930 -0.0
28/11/2019
3.77
 311,280 3.79 3.80 3.76 29,200 1,350 0.1
27/11/2019
3.79
 321,220 3.79 3.84 3.77 0 0 0
26/11/2019
3.79
 222,470 3.83 3.85 3.79 0 0 0
25/11/2019
3.83
 343,760 3.77 3.89 3.78 0 0 0
22/11/2019
3.77
 866,560 3.81 3.87 3.77 1,000 0 0.0
21/11/2019
3.81
 918,620 3.88 3.89 3.80 0 810 -0.0
20/11/2019
3.88
 1,305,620 3.88 3.92 3.82 0 160 -0.0
19/11/2019
3.88
 505,880 3.88 3.93 3.84 0 90 -0.0
18/11/2019
3.88
 790,960 3.93 3.93 3.84 1,340 0 0.0
15/11/2019
3.93
 464,260 3.86 4 3.86 1,760 0 0.0
14/11/2019
3.86
 392,660 3.88 3.90 3.85 0 22,240 -0.1
13/11/2019
3.88
 2,323,310 3.90 3.94 3.88 6,940 8,610 -0.0
12/11/2019
3.90
 357,210 3.88 3.93 3.87 0 0 0
11/11/2019
3.88
 315,890 3.87 3.92 3.84 0 310 -0.0
08/11/2019
3.87
 439,410 3.92 3.92 3.87 0 0 0
07/11/2019
3.92
 213,330 3.90 3.95 3.90 14,270 0 0.1
06/11/2019
3.90
 806,180 3.92 3.95 3.90 29,580 0 0.1
05/11/2019
3.92
 1,125,040 3.94 3.96 3.88 0 10,110 -0.0
04/11/2019
3.94
 528,340 4 4 3.92 0 20,140 -0.1
01/11/2019
4
 736,830 3.96 4.09 3.88 0 3,010 -0.0
31/10/2019
3.96
 1,443,190 4.09 4.10 3.96 0 14,330 -0.1
30/10/2019
4.09
 1,936,150 4 4.17 4.05 0 1,000 -0.0
29/10/2019
4
 1,212,980 4.10 4.10 4 24,320 150,000 -0.5
28/10/2019
4.10
 2,396,250 4.01 4.13 4.01 20,040 3,150 0.1
25/10/2019
4.01
 2,336,850 3.85 4.04 3.84 0 11,090 -0.0
24/10/2019
3.85
 312,400 3.85 3.87 3.80 0 0 0
23/10/2019
3.85
 530,280 3.90 3.95 3.82 0 1,460 -0.0
22/10/2019
3.90
 1,365,740 3.79 3.96 3.83 850 5,610 -0.0
21/10/2019
3.79
 248,010 3.79 3.85 3.79 0 0 0
18/10/2019
3.79
 205,310 3.81 3.82 3.78 0 0 0
17/10/2019
3.81
 610,510 3.81 3.87 3.80 0 0 0
16/10/2019
3.81
 340,650 3.84 3.85 3.80 0 590 -0.0
15/10/2019
3.84
 431,520 3.86 3.87 3.83 10 0 0
14/10/2019
3.86
 894,650 3.87 3.90 3.83 0 0 0
11/10/2019
3.87
 298,880 3.88 3.88 3.80 0 0 0
10/10/2019
3.88
 405,060 3.90 3.90 3.85 0 0 0
09/10/2019
3.90
 722,560 3.90 3.92 3.85 0 0 0
08/10/2019
3.90
 1,337,860 3.78 3.91 3.76 0 0 0
07/10/2019
3.78
 676,150 3.81 3.82 3.76 0 0 0
04/10/2019
3.81
 746,710 3.84 3.86 3.81 0 0 0
03/10/2019
3.84
 175,660 3.86 3.86 3.83 0 0 0
02/10/2019
3.86
 168,050 3.84 3.86 3.82 0 0 0
01/10/2019
3.84
 399,960 3.84 3.90 3.82 0 0 0
30/09/2019
3.84
 668,530 3.90 3.91 3.84 0 0 0
27/09/2019
3.90
 300,980 3.90 3.94 3.85 0 0 0
26/09/2019
3.90
 663,870 3.93 3.94 3.88 0 0 0
25/09/2019
3.93
 380,770 3.96 3.96 3.90 10,010 0 0.0
24/09/2019
3.96
 1,546,010 4 4.03 3.90 0 100 -0.0
23/09/2019
4
 871,440 4.04 4.08 3.97 0 0 0
20/09/2019
4.04
 1,544,860 4.04 4.12 3.96 0 0 0
19/09/2019
4.04
 2,956,750 3.84 4.04 3.83 3,000 0 0.0
18/09/2019
3.84
 532,000 3.84 3.85 3.81 0 0 0
17/09/2019
3.84
 1,285,440 3.83 3.85 3.80 0 0 0
16/09/2019
3.83
 570,640 3.84 3.87 3.81 4,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |