CTCP Tập đoàn Đại Dương (ogc)

2.20
0.04
(1.85%)
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)
23/10/2020
8.23
 959,200 8.42 8.46 8.15 0 0 0
22/10/2020
8.42
 1,733,780 8.10 8.57 8.05 0 0 0
21/10/2020
8.02
 1,637,320 7.50 8.02 7.49 0 0 0
20/10/2020
7.50
 1,123,690 7.39 7.80 7.30 0 0 0
19/10/2020
7.60
 3,919,550 8 8.08 7.54 0 0 0
16/10/2020
8.10
 1,050,450 8.31 8.35 8.07 0 0 0
15/10/2020
8.31
 1,704,970 8.20 8.55 8.13 0 0 0
14/10/2020
8.16
 1,105,620 8.30 8.32 8 0 0 0
13/10/2020
8.18
 1,648,320 8 8.35 7.80 0 0 0
12/10/2020
8
 2,095,340 8.50 8.79 8 0 0 0
09/10/2020
8.35
 1,510,460 8.15 8.60 8.10 0 0 0
08/10/2020
8.10
 2,041,760 8.30 8.35 7.71 0 0 0
07/10/2020
8.08
 9,410,750 8.08 8.08 7.57 0 0 0
06/10/2020
7.56
 3,251,040 7.56 7.56 6.58 0 0 0
05/10/2020
7.07
 2,858,350 7.07 7.07 7.07 0 0 0
02/10/2020
6.61
 9,773,440 6.19 6.61 6.19 0 0 0
01/10/2020
6.18
 1,920,700 6.30 6.32 6.10 0 0 0
30/09/2020
6.27
 2,430,200 6.05 6.34 6.02 0 0 0
29/09/2020
6
 4,319,560 6.23 6.33 6 0 0 0
28/09/2020
6.34
 2,403,610 6.80 6.80 6.30 0 0 0
25/09/2020
6.49
 5,412,840 6.40 6.49 6.38 0 0 0
24/09/2020
6.07
 40,415,190 5.68 6.07 5.68 0 0 0
23/09/2020
5.68
 4,198,660 5.80 5.89 5.42 0 0 0
22/09/2020
5.80
 1,625,420 6 6.15 5.74 0 0 0
21/09/2020
5.99
 1,256,020 6.03 6.15 5.90 0 0 0
18/09/2020
5.90
 5,935,090 5.75 6.15 5.75 0 0 0
17/09/2020
6.18
 3,009,660 6.53 6.60 6.18 0 0 0
16/09/2020
6.64
 1,809,690 6.64 6.68 6.56 0 0 0
15/09/2020
6.64
 3,142,060 6.67 6.67 6.50 0 0 0
14/09/2020
6.58
 2,766,170 6.90 7 6.50 0 0 0
11/09/2020
6.58
 5,639,950 6.15 6.58 6.15 0 0 0
10/09/2020
6.15
 2,237,290 6.10 6.30 6.10 0 0 0
09/09/2020
6.10
 2,194,970 6.01 6.25 6.01 0 0 0
08/09/2020
6.25
 3,038,600 6.25 6.39 5.90 0 0 0
07/09/2020
6.25
 6,229,200 6.45 6.68 5.85 0 0 0
04/09/2020
6.25
 5,653,420 5.78 6.25 5.78 0 0 0
03/09/2020
5.85
 7,743,560 5.60 5.85 5.60 0 0 0
01/09/2020
5.47
 3,791,530 5.12 5.47 5.05 0 0 0
31/08/2020
5.12
 3,207,630 5.01 5.25 4.95 0 0 0
28/08/2020
5.02
 4,813,890 5.12 5.28 4.91 0 0 0
27/08/2020
5.12
 10,505,850 5 5.35 5 0 0 0
26/08/2020
5
 5,362,500 4.75 5 4.67 0 0 0
25/08/2020
4.68
 5,576,790 4.49 4.73 4.45 0 0 0
24/08/2020
4.47
 6,232,130 4.46 4.54 4.32 0 0 0
21/08/2020
4.47
 5,948,150 4.45 4.63 4.42 0 0 0
20/08/2020
4.47
 7,333,990 4.50 4.59 4.36 0 0 0
19/08/2020
4.43
 6,917,610 4.52 4.63 4.30 0 0 0
18/08/2020
4.42
 4,138,760 4.30 4.54 4.30 0 0 0
17/08/2020
4.29
 7,893,480 4.29 4.29 3.95 0 0 0
14/08/2020
4.01
 7,187,640 4.39 4.42 4 0 0 0
13/08/2020
4.21
 6,253,100 3.94 4.21 3.94 0 0 0
12/08/2020
3.94
 3,274,120 3.87 3.95 3.87 0 0 0
11/08/2020
3.86
 3,577,570 3.77 3.95 3.73 0 0 0
10/08/2020
3.76
 2,007,470 3.76 3.80 3.76 0 0 0
07/08/2020
3.74
 2,337,100 3.80 3.84 3.74 0 0 0
06/08/2020
3.79
 4,232,660 3.71 3.93 3.67 0 0 0
05/08/2020
3.71
 2,830,580 3.58 3.74 3.58 0 0 0
04/08/2020
3.68
 2,194,820 3.69 3.74 3.60 0 0 0
03/08/2020
3.58
 2,151,890 3.38 3.58 3.38 0 0 0
31/07/2020
3.35
 1,561,890 3.40 3.46 3.17 0 0 0
30/07/2020
3.40
 1,318,110 3.27 3.45 3.27 0 0 0
29/07/2020
3.24
 2,072,660 3.30 3.30 3.09 0 0 0
28/07/2020
3.32
 1,727,030 3.10 3.32 3.10 0 0 0
27/07/2020
3.11
 1,342,010 3.15 3.25 3.11 0 0 0
24/07/2020
3.34
 2,249,760 3.56 3.57 3.31 0 0 0
23/07/2020
3.55
 806,010 3.61 3.65 3.45 0 0 0
22/07/2020
3.65
 807,780 3.69 3.71 3.65 0 0 0
21/07/2020
3.69
 855,030 3.75 3.75 3.65 0 0 0
20/07/2020
3.69
 2,699,060 3.69 3.76 3.67 0 0 0
17/07/2020
3.68
 3,134,140 3.68 3.82 3.68 0 0 0
16/07/2020
3.70
 1,665,230 3.65 3.70 3.61 0 0 0
15/07/2020
3.63
 2,007,520 3.62 3.67 3.60 0 0 0
14/07/2020
3.59
 1,113,530 3.54 3.62 3.52 0 0 0
13/07/2020
3.56
 662,910 3.64 3.65 3.56 0 0 0
10/07/2020
3.59
 1,527,600 3.54 3.68 3.51 0 0 0
09/07/2020
3.54
 1,517,880 3.42 3.59 3.41 0 0 0
08/07/2020
3.39
 311,410 3.40 3.40 3.36 0 0 0
07/07/2020
3.38
 631,080 3.45 3.45 3.35 0 0 0
06/07/2020
3.41
 453,670 3.38 3.47 3.38 0 0 0
03/07/2020
3.39
 562,860 3.36 3.40 3.35 0 0 0
02/07/2020
3.36
 795,640 3.37 3.39 3.33 0 0 0
01/07/2020
3.37
 838,240 3.30 3.40 3.25 0 0 0
30/06/2020
3.30
 1,355,520 3.40 3.40 3.21 0 0 0
29/06/2020
3.33
 2,156,730 3.48 3.48 3.26 0 0 0
26/06/2020
3.49
 938,960 3.52 3.55 3.48 0 0 0
25/06/2020
3.52
 1,270,870 3.48 3.55 3.47 0 0 0
24/06/2020
3.51
 1,977,420 3.57 3.67 3.51 0 0 0
23/06/2020
3.60
 1,918,870 3.58 3.73 3.57 0 0 0
22/06/2020
3.60
 3,170,950 3.74 3.74 3.58 0 0 0
19/06/2020
3.74
 5,206,490 3.53 3.75 3.52 0 0 0
18/06/2020
3.51
 2,224,380 3.51 3.56 3.49 0 0 0
17/06/2020
3.55
 2,193,360 3.55 3.62 3.47 0 0 0
16/06/2020
3.52
 2,602,480 3.51 3.57 3.42 0 0 0
15/06/2020
3.45
 4,095,770 3.60 3.67 3.41 0 0 0
12/06/2020
3.60
 3,261,350 3.46 3.64 3.40 0 0 0
11/06/2020
3.63
 6,833,950 4 4.10 3.63 0 0 0
10/06/2020
3.90
 6,792,460 3.65 3.90 3.60 0 0 0
09/06/2020
3.65
 3,418,070 3.84 3.84 3.60 0 0 0
08/06/2020
3.82
 4,600,060 3.85 3.92 3.80 0 0 0
05/06/2020
3.75
 2,912,640 3.68 3.81 3.62 0 0 0

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