CTCP Tập đoàn Đại Dương (ogc)

2.16
0
(0%)
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)
04/01/2022
11.25
 2,323,100 11.50 11.80 11.10 0 0 0
31/12/2021
11.40
 2,436,100 10.90 11.60 10.90 0 0 0
30/12/2021
11.30
 2,978,300 12 12 11.30 0 0 0
29/12/2021
11.95
 2,694,500 12 12.40 11.75 0 0 0
28/12/2021
11.90
 4,899,500 11.50 12.10 11.25 0 0 0
27/12/2021
11.35
 2,195,500 10.85 11.35 10.55 0 0 0
24/12/2021
10.85
 2,229,600 10.80 11.35 10.60 0 0 0
23/12/2021
11
 3,896,300 11.10 11.60 10.55 0 0 0
22/12/2021
11.30
 4,286,600 10.90 11.85 10.60 0 0 0
21/12/2021
11.10
 5,474,400 11.30 11.30 10.80 0 0 0
20/12/2021
10.60
 2,198,900 10.50 10.60 10.35 0 0 0
17/12/2021
9.95
 6,550,200 9.60 9.95 9.60 0 0 0
16/12/2021
9.30
 1,947,600 9.07 9.31 9 0 0 0
15/12/2021
9.07
 1,676,500 9.25 9.25 9.07 0 0 0
14/12/2021
9.25
 1,947,900 9.28 9.39 9.18 0 0 0
13/12/2021
9.19
 2,019,700 8.93 9.39 8.90 0 0 0
10/12/2021
8.90
 1,705,200 8.95 9.16 8.83 0 0 0
09/12/2021
8.98
 1,236,600 8.75 9 8.68 0 0 0
08/12/2021
8.75
 1,388,500 8.89 9.10 8.61 0 0 0
07/12/2021
8.78
 1,612,300 8.46 8.88 8.30 0 0 0
06/12/2021
8.41
 2,035,200 8.91 9.20 8.41 0 0 0
03/12/2021
9.04
 2,256,700 9.90 9.90 9.04 0 0 0
02/12/2021
9.72
 3,296,900 9.40 9.80 9.40 0 0 0
01/12/2021
9.30
 2,241,400 8.97 9.49 8.85 0 0 0
30/11/2021
8.98
 2,919,600 9.39 9.39 8.88 0 0 0
29/11/2021
8.88
 2,877,400 8.10 8.88 8.01 0 0 0
26/11/2021
8.30
 1,434,600 8.55 8.55 8.22 0 0 0
25/11/2021
8.50
 1,641,600 8.11 8.75 8.11 0 0 0
24/11/2021
8.27
 1,858,700 8.79 8.79 8.25 0 0 0
23/11/2021
8.55
 2,072,500 8.03 8.60 8.02 0 0 0
22/11/2021
8.62
 2,103,600 9 9.01 8.62 0 0 0
19/11/2021
9.26
 3,572,300 9.90 9.97 8.79 0 0 0
18/11/2021
9.40
 2,704,500 8.90 9.40 8.90 0 0 0
17/11/2021
8.83
 2,440,400 8.39 8.87 8.34 0 0 0
16/11/2021
8.74
 4,509,900 8.71 9.30 8.71 0 0 0
15/11/2021
9.36
 3,847,400 9.40 9.50 9.10 0 0 0
12/11/2021
8.88
 4,343,700 8.50 8.88 8.40 0 0 0
11/11/2021
8.30
 5,886,600 7.78 8.30 7.76 0 0 0
10/11/2021
7.76
 1,699,400 7.71 7.82 7.60 0 0 0
09/11/2021
7.70
 1,301,800 7.63 7.75 7.61 0 0 0
08/11/2021
7.61
 2,214,500 7.51 7.80 7.42 0 0 0
05/11/2021
7.48
 1,185,300 7.40 7.59 7.39 0 0 0
04/11/2021
7.40
 1,227,900 7.41 7.61 7.25 0 0 0
03/11/2021
7.50
 2,693,400 7.94 7.94 7.50 0 0 0
02/11/2021
7.82
 2,101,900 7.71 7.89 7.56 0 0 0
01/11/2021
7.71
 1,830,200 7.90 7.90 7.50 0 0 0
29/10/2021
7.60
 2,041,200 7.41 7.83 7.33 0 0 0
28/10/2021
7.41
 2,251,800 7.40 7.70 7.39 0 0 0
27/10/2021
7.36
 4,538,500 7.05 7.54 6.90 0 0 0
26/10/2021
7.05
 946,900 6.73 7.10 6.70 0 0 0
25/10/2021
6.89
 665,600 6.81 6.93 6.81 0 0 0
22/10/2021
6.90
 1,437,800 7.28 7.28 6.88 0 0 0
21/10/2021
7.04
 1,740,600 6.69 7.04 6.60 0 0 0
20/10/2021
6.58
 976,300 6.35 6.70 6.35 0 0 0
19/10/2021
6.40
 373,800 6.41 6.50 6.39 0 0 0
18/10/2021
6.43
 529,700 6.43 6.59 6.43 0 0 0
15/10/2021
6.48
 614,700 6.60 6.60 6.47 0 0 0
14/10/2021
6.50
 936,100 6.39 6.60 6.30 0 0 0
13/10/2021
6.39
 464,600 6.29 6.45 6.29 0 0 0
12/10/2021
6.28
 561,600 6.32 6.37 6.26 0 0 0
11/10/2021
6.37
 329,400 6.34 6.41 6.34 0 0 0
08/10/2021
6.40
 711,500 6.58 6.58 6.39 0 0 0
07/10/2021
6.50
 1,000,100 6.35 6.52 6.21 0 0 0
06/10/2021
6.34
 537,400 6.30 6.37 6.26 0 0 0
05/10/2021
6.30
 769,300 6.18 6.40 6.10 0 0 0
04/10/2021
6.18
 584,700 6.19 6.29 6.01 0 0 0
01/10/2021
6.15
 667,500 6.20 6.25 6.10 0 0 0
30/09/2021
6.28
 182,500 6.39 6.39 6.28 0 0 0
29/09/2021
6.30
 498,900 6.20 6.30 6.10 0 0 0
28/09/2021
6.19
 805,800 6.01 6.25 5.87 0 0 0
27/09/2021
6.24
 1,961,700 6.70 6.70 6.24 0 0 0
24/09/2021
6.70
 1,934,800 6.95 7 6.70 0 0 0
23/09/2021
7.10
 2,457,600 7.40 7.45 7 0 0 0
22/09/2021
7.45
 1,832,900 7.39 7.70 7.39 0 0 0
21/09/2021
7.27
 4,887,400 6.62 7.27 6.60 0 0 0
20/09/2021
6.80
 2,595,600 6.52 6.82 6.50 0 0 0
17/09/2021
6.52
 1,038,400 6.53 6.77 6.42 0 0 0
16/09/2021
6.52
 620,500 6.66 6.74 6.51 0 0 0
15/09/2021
6.65
 891,600 6.60 6.76 6.40 0 0 0
14/09/2021
6.66
 1,582,000 6.51 6.90 6.41 0 0 0
13/09/2021
6.50
 1,270,200 6.79 6.79 6.45 0 0 0
10/09/2021
6.63
 1,174,900 6.20 6.63 6.05 0 0 0
09/09/2021
6.20
 636,100 6.21 6.38 6.19 0 0 0
08/09/2021
6.25
 1,300,000 6.40 6.55 6.15 0 0 0
07/09/2021
6.51
 2,033,800 6.70 6.85 6.44 0 0 0
06/09/2021
6.62
 1,474,200 6.30 6.62 6.30 0 0 0
01/09/2021
6.19
 2,029,200 5.85 6.19 5.79 0 0 0
31/08/2021
5.79
 740,900 5.82 6.10 5.71 0 0 0
30/08/2021
5.80
 713,000 5.80 5.82 5.71 0 0 0
27/08/2021
5.77
 555,600 5.52 5.77 5.50 0 0 0
26/08/2021
5.50
 280,400 5.46 5.62 5.45 0 0 0
25/08/2021
5.45
 437,800 5.45 5.52 5.35 0 0 0
24/08/2021
5.50
 615,100 5.40 5.60 5.37 0 0 0
23/08/2021
5.40
 810,100 5.76 5.80 5.40 0 0 0
20/08/2021
5.75
 1,329,200 5.88 6.08 5.71 0 0 0
19/08/2021
5.96
 452,600 6 6.05 5.90 0 0 0
18/08/2021
6.04
 1,308,600 6.10 6.22 5.90 0 0 0
17/08/2021
5.90
 1,458,200 5.63 5.90 5.52 0 0 0
16/08/2021
5.52
 549,900 5.42 5.57 5.30 0 0 0
13/08/2021
5.50
 276,900 5.50 5.53 5.41 0 0 0

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