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)
13/09/2019
3.84
 411,040 3.85 3.86 3.82 0 0 0
12/09/2019
3.85
 388,950 3.84 3.85 3.80 0 0 0
11/09/2019
3.84
 595,410 3.84 3.84 3.79 0 0 0
10/09/2019
3.84
 384,950 3.84 3.84 3.79 0 0 0
09/09/2019
3.84
 616,010 3.84 3.86 3.83 0 0 0
06/09/2019
3.84
 632,350 3.88 3.91 3.84 0 0 0
05/09/2019
3.88
 528,800 3.85 3.91 3.84 0 0 0
04/09/2019
3.85
 473,930 3.90 3.91 3.85 0 0 0
03/09/2019
3.90
 205,810 3.91 3.91 3.87 0 12,000 -0.0
30/08/2019
3.91
 275,810 3.90 3.98 3.90 0 0 0
29/08/2019
3.90
 374,570 3.91 3.98 3.88 0 0 0
28/08/2019
3.91
 355,890 3.98 3.98 3.91 0 0 0
27/08/2019
3.98
 382,190 4.01 4.04 3.95 0 0 0
26/08/2019
4.01
 319,330 4.01 4.01 3.96 0 900 -0.0
23/08/2019
4.01
 208,790 4 4.06 3.97 0 0 0
22/08/2019
4
 383,410 4.05 4.12 3.98 0 0 0
21/08/2019
4.05
 404,120 4.13 4.13 4.04 0 0 0
20/08/2019
4.13
 164,070 4.10 4.20 4.12 9,400 0 0.0
19/08/2019
4.10
 1,070,390 4.09 4.19 4.06 14,520 0 0.1
16/08/2019
4.09
 2,059,250 3.90 4.17 3.90 0 1,550 -0.0
15/08/2019
3.90
 132,040 3.87 3.90 3.85 0 0 0
14/08/2019
3.87
 586,990 3.89 3.91 3.87 20 0 0
13/08/2019
3.89
 435,550 3.97 3.97 3.88 0 0 0
12/08/2019
3.97
 554,560 3.97 4 3.95 0 0 0
09/08/2019
3.97
 1,030,620 4 4.03 3.95 0 0 0
08/08/2019
4
 1,417,300 3.96 4.02 3.96 0 0 0
07/08/2019
3.96
 1,748,330 3.91 4.03 3.93 0 0 0
06/08/2019
3.91
 1,600,460 3.87 3.96 3.85 0 0 0
05/08/2019
3.87
 610,900 3.86 3.95 3.86 1,440 0 0.0
02/08/2019
3.86
 251,680 3.88 3.98 3.86 0 16,000 -0.1
01/08/2019
3.88
 246,470 3.95 3.95 3.87 0 0 0
31/07/2019
3.95
 582,290 4.01 4.01 3.88 0 15,000 -0.1
30/07/2019
4.01
 250,840 3.99 4.02 3.99 0 0 0
29/07/2019
3.99
 438,530 4 4.02 3.99 0 0 0
26/07/2019
4
 750,460 4 4.05 3.99 0 0 0
25/07/2019
4
 571,060 4 4.05 3.98 0 0 0
24/07/2019
4
 806,410 4.02 4.05 3.98 0 0 0
23/07/2019
4.02
 1,288,700 4.02 4.04 3.98 0 15,000 -0.1
22/07/2019
4.02
 636,260 4.05 4.05 4.01 0 0 0
19/07/2019
4.05
 353,690 4.08 4.12 4.01 0 0 0
18/07/2019
4.08
 289,890 4 4.10 3.95 0 0 0
17/07/2019
4
 393,160 3.98 4.02 3.97 0 0 0
16/07/2019
3.98
 969,250 3.98 4.01 3.97 0 0 0
15/07/2019
3.98
 642,900 3.98 4.01 3.98 0 0 0
12/07/2019
3.98
 208,370 3.99 4.06 3.98 50 0 0.0
11/07/2019
3.99
 702,550 3.99 4.02 3.96 0 0 0
10/07/2019
3.99
 587,490 4 4.01 3.97 0 0 0
09/07/2019
4
 362,090 4.02 4.05 3.98 0 14,000 -0.1
08/07/2019
4.02
 214,030 4.03 4.03 3.97 0 0 0
05/07/2019
4.03
 504,010 4.10 4.15 4.03 0 0 0
04/07/2019
4.10
 770,670 4 4.12 4 0 0 0
03/07/2019
4
 618,110 3.97 4.10 3.99 0 0 0
02/07/2019
3.97
 416,210 3.92 4.01 3.92 0 0 0
01/07/2019
3.92
 474,350 3.90 4 3.90 0 0 0
28/06/2019
3.90
 786,680 3.88 3.95 3.86 0 0 0
27/06/2019
3.88
 529,130 3.90 3.93 3.86 0 0 0
26/06/2019
3.90
 1,860,090 4 4.06 3.90 0 0 0
25/06/2019
4
 920,530 4.04 4.04 3.94 540 0 0.0
24/06/2019
4.04
 1,082,400 4.10 4.13 4.02 0 280 -0.0
21/06/2019
4.10
 788,950 4.13 4.19 4.09 0 0 0
20/06/2019
4.13
 1,189,810 4.11 4.20 4.07 0 0 0
19/06/2019
4.11
 659,630 4.14 4.20 4.09 0 0 0
18/06/2019
4.14
 983,770 4.19 4.26 4.14 0 0 0
17/06/2019
4.19
 1,730,130 4.07 4.25 4.10 0 0 0
14/06/2019
4.07
 1,374,840 4.04 4.10 4.01 1,800 0 0.0
13/06/2019
4.04
 342,520 4.03 4.12 4.02 0 0 0
12/06/2019
4.03
 398,460 4.02 4.10 4.02 30,000 0 0.1
11/06/2019
4.02
 413,830 4.12 4.16 4 0 0 0
10/06/2019
4.12
 596,800 4.09 4.18 4.10 2,300 0 0.0
07/06/2019
4.09
 352,650 4.10 4.18 4.09 1,550 0 0.0
06/06/2019
4.10
 343,240 4.15 4.20 4.10 0 0 0
05/06/2019
4.15
 346,600 4.12 4.20 4.10 0 0 0
04/06/2019
4.12
 684,700 4.05 4.23 4.06 0 0 0
03/06/2019
4.05
 679,920 4.24 4.24 4.05 100,000 0 0.4
31/05/2019
4.24
 234,270 4.31 4.31 4.24 0 0 0
30/05/2019
4.31
 250,400 4.29 4.36 4.21 0 0 0
29/05/2019
4.29
 572,900 4.40 4.40 4.20 0 0 0
28/05/2019
4.40
 447,040 4.46 4.50 4.35 0 0 0
27/05/2019
4.46
 300,750 4.55 4.57 4.45 0 0 0
24/05/2019
4.55
 524,510 4.30 4.60 4.21 0 0 0
23/05/2019
4.30
 885,440 4.31 4.34 4.15 0 0 0
22/05/2019
4.31
 1,013,810 4.50 4.56 4.20 0 0 0
21/05/2019
4.50
 1,209,020 4.48 4.64 4.47 0 0 0
20/05/2019
4.48
 2,675,110 4.70 4.96 4.38 590 870 -0.0
17/05/2019
4.70
 2,778,980 4.45 4.76 4.48 0 0 0
16/05/2019
4.45
 591,240 4.43 4.50 4.43 0 0 0
15/05/2019
4.43
 1,347,900 4.42 4.51 4.41 0 0 0
14/05/2019
4.42
 1,606,690 4.42 4.64 4.37 0 0 0
13/05/2019
4.42
 2,657,700 4.14 4.42 4.21 0 10 -0.0
10/05/2019
4.14
 1,035,500 3.91 4.15 3.92 0 0 0
09/05/2019
3.91
 330,580 3.95 3.99 3.90 0 0 0
08/05/2019
3.95
 459,860 3.99 3.99 3.91 0 2,190 -0.0
07/05/2019
3.99
 1,077,560 3.89 4 3.90 0 5,420 -0.0
06/05/2019
3.89
 1,089,330 3.95 4 3.80 15,000 0 0.1
03/05/2019
3.95
 2,234,790 3.70 3.95 3.70 0 0 0
02/05/2019
3.70
 882,940 3.82 3.83 3.70 9,000 0 0.0
26/04/2019
3.82
 1,464,910 3.76 3.84 3.76 0 0 0
25/04/2019
3.76
 3,458,170 4.02 4.04 3.74 0 0 0
24/04/2019
4.02
 810,040 4.06 4.12 4.02 0 0 0
23/04/2019
4.06
 568,440 4.10 4.13 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |