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)
03/07/2018
1.95
 683,450 1.98 2.03 1.95 0 0 0
02/07/2018
1.98
 700,830 2.01 2.05 1.98 0 0 0
29/06/2018
2.01
 317,880 2.01 2.05 2.01 0 0 0
28/06/2018
2.01
 596,520 2.06 2.07 2 0 0 0
27/06/2018
2.06
 267,320 2.06 2.08 2.04 0 0 0
26/06/2018
2.06
 531,600 2.08 2.08 2.04 0 0 0
25/06/2018
2.08
 451,440 2.08 2.11 2.06 0 0 0
22/06/2018
2.08
 567,380 2.04 2.09 2.02 0 0 0
21/06/2018
2.04
 319,420 2.04 2.05 2.01 0 0 0
20/06/2018
2.04
 1,049,670 1.99 2.06 2 0 0 0
19/06/2018
1.99
 2,181,350 2.09 2.13 1.98 0 0 0
18/06/2018
2.09
 1,922,910 2.15 2.19 2.09 0 0 0
15/06/2018
2.15
 493,250 2.15 2.18 2.14 1,000 0 0.0
14/06/2018
2.15
 353,760 2.15 2.18 2.14 0 300 -0.0
13/06/2018
2.15
 570,340 2.15 2.20 2.13 0 0 0
12/06/2018
2.15
 995,080 2.20 2.20 2.12 0 0 0
11/06/2018
2.20
 2,825,560 2.14 2.23 2.12 0 110,500 -0.2
08/06/2018
2.14
 466,780 2.18 2.19 2.14 0 64,500 -0.1
07/06/2018
2.18
 756,320 2.16 2.20 2.14 0 138,490 -0.3
06/06/2018
2.16
 1,087,250 2.19 2.24 2.16 0 0 0
05/06/2018
2.19
 1,107,420 2.17 2.23 2.12 15,000 0 0.0
04/06/2018
2.17
 1,359,780 2.19 2.21 2.13 120 101,000 -0.2
01/06/2018
2.19
 2,298,710 2.20 2.25 2.19 0 0 0
31/05/2018
2.20
 883,680 2.13 2.21 2.14 0 0 0
30/05/2018
2.13
 751,220 2.16 2.18 2.12 0 0 0
29/05/2018
2.16
 1,434,540 2.10 2.19 2.09 0 0 0
28/05/2018
2.10
 2,305,720 2.25 2.25 2.10 0 50,000 -0.1
25/05/2018
2.25
 964,990 2.29 2.31 2.25 121,700 0 0.3
24/05/2018
2.29
 2,043,560 2.32 2.35 2.29 34,000 0 0.1
23/05/2018
2.32
 3,006,200 2.30 2.33 2.20 28,660 0 0.1
22/05/2018
2.30
 4,743,230 2.31 2.32 2.20 0 150,000 -0.3
21/05/2018
2.31
 3,267,910 2.30 2.38 2.30 145,000 0 0.3
18/05/2018
2.30
 5,089,610 2.29 2.34 2.20 45,000 0 0.1
17/05/2018
2.29
 2,074,000 2.34 2.39 2.28 150,000 0 0.3
16/05/2018
2.34
 5,288,510 2.21 2.35 2.18 0 0 0
15/05/2018
2.21
 5,874,070 2.09 2.23 2.09 0 13,300 -0.0
14/05/2018
2.09
 1,460,180 2.07 2.12 2.07 0 0 0
11/05/2018
2.07
 510,140 2.08 2.10 2.05 0 0 0
10/05/2018
2.08
 832,340 2.08 2.13 2.06 5,000 0 0.0
09/05/2018
2.08
 1,748,540 2.14 2.16 2.08 0 0 0
08/05/2018
2.14
 892,900 2.18 2.20 2.11 300 0 0.0
07/05/2018
2.18
 1,557,930 2.17 2.28 2.11 0 0 0
04/05/2018
2.17
 2,447,460 2.08 2.18 2.08 208,790 0 0.4
03/05/2018
2.08
 2,387,000 2.08 2.08 1.99 1,960 0 0.0
02/05/2018
2.08
 2,180,950 2.09 2.17 2.02 0 0 0
27/04/2018
2.09
 1,266,310 2.14 2.18 2.09 0 0 0
26/04/2018
2.14
 4,600,370 2.10 2.24 2.07 0 0 0
24/04/2018
2.10
 1,703,690 2.07 2.14 2.03 0 0 0
23/04/2018
2.07
 3,791,120 2.22 2.25 2.07 0 0 0
20/04/2018
2.22
 775,840 2.27 2.33 2.20 2,200 0 0.0
19/04/2018
2.27
 3,739,520 2.30 2.35 2.15 141,650 0 0.3
18/04/2018
2.30
 6,806,990 2.47 2.50 2.30 0 0 0
17/04/2018
2.47
 3,886,490 2.44 2.48 2.39 0 0 0
16/04/2018
2.44
 2,272,450 2.44 2.50 2.33 0 0 0
13/04/2018
2.44
 3,288,750 2.35 2.44 2.35 122,290 0 0.3
12/04/2018
2.35
 2,665,640 2.31 2.45 2.29 0 0 0
11/04/2018
2.31
 4,310,210 2.29 2.35 2.23 0 9,500 -0.0
10/04/2018
2.29
 4,209,910 2.35 2.40 2.29 4,100 0 0.0
09/04/2018
2.35
 9,405,390 2.52 2.59 2.35 19,030 0 0.0
06/04/2018
2.52
 4,902,970 2.39 2.52 2.40 27,230 0 0.1
05/04/2018
2.39
 5,426,650 2.24 2.39 2.23 59,280 0 0.1
04/04/2018
2.24
 4,895,550 2.28 2.41 2.24 0 0 0
03/04/2018
2.28
 6,032,900 2.14 2.28 2.12 0 5,000 -0.0
02/04/2018
2.14
 2,588,480 2.19 2.27 2.14 0 0 0
30/03/2018
2.19
 3,974,550 2.17 2.29 2.16 0 149,000 -0.3
29/03/2018
2.17
 950,570 2.20 2.21 2.13 0 0 0
28/03/2018
2.20
 6,150,750 2.07 2.21 2.07 9,500 0 0.0
27/03/2018
2.07
 1,299,230 2.06 2.13 2.06 0 0 0
26/03/2018
2.06
 1,791,750 2.09 2.10 2.05 0 0 0
23/03/2018
2.09
 1,056,340 2.15 2.15 2.05 50,000 0 0.1
22/03/2018
2.15
 4,308,080 2.22 2.32 2.15 15,000 0 0.0
21/03/2018
2.22
 9,322,860 2.08 2.22 2.06 30,430 0 0.1
20/03/2018
2.08
 2,957,620 2.02 2.09 2.02 0 0 0
19/03/2018
2.02
 1,373,960 2.03 2.06 2.02 10,000 0 0.0
16/03/2018
2.03
 1,129,480 2.02 2.05 2.02 19,660 0 0.0
15/03/2018
2.02
 786,290 2.03 2.05 2.02 38,270 0 0.1
14/03/2018
2.03
 1,371,290 2.02 2.05 2.01 46,000 0 0.1
13/03/2018
2.02
 956,920 2.05 2.05 2 5,710 0 0.0
12/03/2018
2.05
 1,631,160 2.06 2.06 2.01 0 0 0
09/03/2018
2.06
 1,405,050 2.09 2.10 2.05 0 0 0
08/03/2018
2.09
 876,000 2.09 2.18 2.07 0 0 0
07/03/2018
2.09
 3,661,070 2.02 2.16 2.02 0 0 0
06/03/2018
2.02
 989,430 2.01 2.08 2 0 0 0
05/03/2018
2.01
 1,378,780 2.02 2.04 2.01 0 0 0
02/03/2018
2.02
 598,980 2.03 2.03 2 0 0 0
01/03/2018
2.03
 854,800 2.05 2.06 2.02 0 0 0
28/02/2018
2.05
 2,234,530 1.99 2.09 1.99 0 90,000 -0.2
27/02/2018
1.99
 738,300 2.01 2.03 1.99 0 0 0
26/02/2018
2.01
 1,201,050 2 2.04 1.99 0 0 0
23/02/2018
2
 1,293,640 2.02 2.03 2 0 0 0
22/02/2018
2.02
 1,099,350 2.06 2.07 2 0 0 0
21/02/2018
2.06
 777,730 2.11 2.16 2.06 0 0 0
13/02/2018
2.11
 2,591,610 1.98 2.11 1.94 0 0 0
12/02/2018
1.98
 1,215,920 1.90 2 1.88 40,000 0 0.1
09/02/2018
1.90
 2,051,830 1.87 1.90 1.75 0 930 -0.0
08/02/2018
1.87
 1,274,770 2 2 1.87 0 0 0
07/02/2018
2
 1,477,250 1.95 2.04 1.99 0 0 0
06/02/2018
1.95
 4,072,860 2.05 2.05 1.91 50,050 600 0.1
05/02/2018
2.05
 3,765,600 2.11 2.21 2.05 900 400 0.0
02/02/2018
2.11
 1,774,300 1.98 2.11 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |