CTCP Tập đoàn Đại Dương (ogc)

2.19
0.03
(1.39%)
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)
22/03/2021
7.46
 451,900 7.45 7.54 7.43 0 0 0
19/03/2021
7.45
 340,900 7.56 7.58 7.43 0 0 0
18/03/2021
7.60
 259,800 7.63 7.66 7.58 0 0 0
17/03/2021
7.64
 320,600 7.61 7.71 7.61 0 0 0
16/03/2021
7.63
 433,500 7.72 7.75 7.57 0 0 0
15/03/2021
7.72
 579,200 7.61 7.73 7.46 0 0 0
12/03/2021
7.61
 861,800 7.80 7.80 7.60 0 0 0
11/03/2021
7.82
 410,200 7.89 7.99 7.70 0 0 0
10/03/2021
7.89
 1,018,500 8.10 8.30 7.71 0 0 0
09/03/2021
7.89
 1,170,800 7.38 7.89 7.20 0 0 0
08/03/2021
7.38
 813,500 7.19 7.39 7.10 0 0 0
05/03/2021
7.10
 394,000 6.90 7.10 6.80 0 0 0
04/03/2021
6.90
 746,300 7.19 7.25 6.80 0 0 0
03/03/2021
7.11
 643,900 6.75 7.20 6.72 0 0 0
02/03/2021
6.75
 380,100 6.75 6.81 6.66 0 0 0
01/03/2021
6.66
 344,100 6.62 6.80 6.62 0 0 0
26/02/2021
6.66
 277,100 6.46 6.90 6.44 0 0 0
25/02/2021
6.61
 295,400 6.92 6.92 6.61 0 0 0
24/02/2021
6.72
 393,900 7.09 7.09 6.61 0 0 0
23/02/2021
6.90
 573,400 6.60 7 6.60 0 0 0
22/02/2021
6.60
 564,300 6.41 6.75 6.41 0 0 0
19/02/2021
6.41
 368,300 6.30 6.45 6.25 0 0 0
18/02/2021
6.44
 812,700 6.40 6.60 6.37 0 0 0
17/02/2021
6.37
 434,000 6 6.37 6 0 0 0
09/02/2021
5.96
 523,200 5.96 5.98 5.36 0 0 0
08/02/2021
5.72
 624,900 5.72 6.18 5.69 0 0 0
05/02/2021
6.11
 765,500 6.15 6.45 6.10 0 0 0
04/02/2021
6.15
 348,100 5.78 6.15 5.77 0 0 0
03/02/2021
5.76
 739,100 5.69 5.78 5.56 0 0 0
02/02/2021
5.56
 942,500 5.55 5.75 5.52 0 0 0
01/02/2021
5.93
 596,500 6.47 6.47 5.93 0 0 0
29/01/2021
6.37
 531,100 5.94 6.58 5.94 0 0 0
28/01/2021
6.38
 670,900 6.40 6.44 6.38 0 0 0
27/01/2021
6.85
 718,700 7.15 7.30 6.79 0 0 0
26/01/2021
7.30
 1,299,800 7.55 7.63 7.26 0 0 0
25/01/2021
7.80
 743,000 7.85 8.02 7.80 0 0 0
22/01/2021
8.02
 622,300 8.40 8.50 8 0 0 0
21/01/2021
8.40
 898,400 8.01 8.43 8 0 0 0
20/01/2021
8.18
 1,223,100 8 8.50 7.94 0 0 0
19/01/2021
8.53
 836,500 9.17 9.19 8.53 0 0 0
18/01/2021
9.17
 1,280,700 9 9.35 8.90 0 0 0
15/01/2021
8.90
 680,300 8.89 9 8.72 0 0 0
14/01/2021
8.82
 817,600 8.90 9.06 8.75 0 0 0
13/01/2021
9
 1,537,800 8.70 9.30 8.65 0 0 0
12/01/2021
8.78
 1,074,900 8.95 8.99 8.65 0 0 0
11/01/2021
8.95
 990,900 9.01 9.06 8.75 0 0 0
08/01/2021
9.05
 1,446,400 9.35 9.39 8.80 0 0 0
07/01/2021
9.35
 1,938,000 9.30 9.50 9 0 0 0
06/01/2021
8.98
 2,298,100 8.45 8.98 8.35 0 0 0
05/01/2021
8.40
 1,947,800 7.85 8.54 7.80 0 0 0
04/01/2021
8
 1,147,700 8.15 8.15 7.90 0 0 0
31/12/2020
8
 1,321,210 8.10 8.19 7.99 0 0 0
30/12/2020
8.11
 1,775,250 8.11 8.28 7.85 0 0 0
29/12/2020
8
 1,526,910 8.39 8.42 7.99 0 0 0
28/12/2020
8.11
 3,200,500 7.59 8.11 7.59 0 0 0
25/12/2020
7.58
 916,360 7.50 7.70 7.36 0 0 0
24/12/2020
7.50
 782,550 7.80 7.80 7.24 0 0 0
23/12/2020
7.77
 2,745,290 7.28 7.77 7.25 0 0 0
22/12/2020
7.27
 797,330 7.01 7.39 7.01 0 0 0
21/12/2020
7.05
 589,110 7.09 7.10 7 0 0 0
18/12/2020
7.09
 540,800 7.17 7.19 7.09 0 0 0
17/12/2020
7.17
 633,960 7.20 7.25 7.07 0 0 0
16/12/2020
7.25
 411,860 7.30 7.32 7.20 0 0 0
15/12/2020
7.29
 512,940 7.38 7.38 7.19 0 0 0
14/12/2020
7.40
 767,680 7.20 7.59 7.06 0 0 0
11/12/2020
7.12
 529,520 7.06 7.15 7.05 0 0 0
10/12/2020
7.15
 811,990 7.20 7.25 7.15 0 0 0
09/12/2020
7.25
 685,910 7.30 7.40 7.25 0 0 0
08/12/2020
7.30
 598,470 7.40 7.44 7.26 0 0 0
07/12/2020
7.40
 769,990 7.40 7.46 7.29 0 0 0
04/12/2020
7.45
 773,310 7.27 7.50 7.15 0 0 0
03/12/2020
7.27
 652,340 7.30 7.34 7.20 0 0 0
02/12/2020
7.30
 956,080 7.50 7.50 7.30 0 0 0
01/12/2020
7.48
 737,980 7.30 7.54 7.28 0 0 0
30/11/2020
7.38
 409,420 7.50 7.54 7.38 0 0 0
27/11/2020
7.50
 298,890 7.78 7.80 7.50 0 0 0
26/11/2020
7.70
 1,600,500 7.80 7.85 7.50 0 0 0
25/11/2020
7.39
 417,710 7.39 7.50 7.31 0 0 0
24/11/2020
7.40
 400,720 7.62 7.62 7.38 0 0 0
23/11/2020
7.62
 691,550 7.35 7.69 7.35 0 0 0
20/11/2020
7.39
 471,030 7.39 7.45 7.36 0 0 0
19/11/2020
7.39
 687,520 7.31 7.50 7.31 0 0 0
18/11/2020
7.39
 753,680 7.50 7.50 7.39 0 0 0
17/11/2020
7.50
 397,380 7.39 7.60 7.39 0 0 0
16/11/2020
7.39
 732,220 7.55 7.69 7.38 0 0 0
13/11/2020
7.55
 1,538,160 7.75 7.75 7.43 0 0 0
12/11/2020
7.70
 399,360 7.80 7.99 7.65 0 0 0
11/11/2020
7.80
 425,590 7.80 7.90 7.62 0 0 0
10/11/2020
7.80
 798,400 7.98 8.01 7.70 0 0 0
09/11/2020
7.96
 977,320 8.20 8.25 7.95 0 0 0
06/11/2020
8.06
 1,318,700 8.20 8.25 8 0 0 0
05/11/2020
7.88
 1,599,240 7.69 7.99 7.65 0 0 0
04/11/2020
7.66
 433,030 7.45 7.79 7.45 0 0 0
03/11/2020
7.64
 650,970 7.90 7.90 7.50 0 0 0
02/11/2020
7.62
 1,136,410 7.34 7.62 7.13 0 0 0
30/10/2020
7.13
 527,210 7.25 7.34 7.10 0 0 0
29/10/2020
7.12
 916,960 7.12 7.25 7.01 0 0 0
28/10/2020
7.12
 2,311,670 7.35 7.69 7.12 0 0 0
27/10/2020
7.65
 900,780 7.90 7.98 7.52 0 0 0
26/10/2020
7.70
 938,410 8.20 8.20 7.68 0 0 0

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