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)
01/02/2018
1.98
 2,544,510 1.97 2.02 1.90 0 3,000 -0.0
31/01/2018
1.97
 6,061,960 2.10 2.10 1.97 0 0 0
30/01/2018
2.10
 1,673,940 2.11 2.13 2.07 0 0 0
29/01/2018
2.11
 3,059,860 2.11 2.19 2.10 200 0 0.0
26/01/2018
2.11
 2,263,820 2.14 2.19 2.11 0 0 0
25/01/2018
2.14
 4,102,830 2.10 2.22 2.10 1,000 800 0.0
22/01/2018
2.10
 2,338,450 2.17 2.19 2.08 240 0 0.0
19/01/2018
2.17
 1,325,810 2.20 2.28 2.15 1,000 0 0.0
18/01/2018
2.20
 2,863,690 2.12 2.25 2.09 0 66,230 -0.1
17/01/2018
2.12
 3,120,020 2.25 2.30 2.12 0 6,000 -0.0
16/01/2018
2.25
 4,296,170 2.32 2.32 2.22 0 1,000 -0.0
15/01/2018
2.32
 2,539,000 2.40 2.40 2.29 3,000 0 0.0
12/01/2018
2.40
 7,230,110 2.33 2.49 2.36 63,300 2,670 0.2
11/01/2018
2.33
 10,760,630 2.18 2.33 2.20 0 230 -0.0
10/01/2018
2.18
 3,122,660 2.15 2.19 2.14 1,000 0 0.0
09/01/2018
2.15
 2,509,920 2.13 2.16 2.09 0 0 0
08/01/2018
2.13
 2,399,220 2.09 2.15 2.07 100 0 0.0
05/01/2018
2.09
 2,069,690 2.12 2.18 2.08 3,000 0 0.0
04/01/2018
2.12
 3,608,060 2.02 2.16 2.02 3,000 0 0.0
03/01/2018
2.02
 1,344,550 2.02 2.08 2.02 0 0 0
02/01/2018
2.02
 812,310 2.02 2.05 1.99 2,000 0 0.0
29/12/2017
2.02
 634,230 2.01 2.03 1.97 0 20,000 -0.0
28/12/2017
2.01
 2,000,770 2.02 2.07 1.98 0 0 0
27/12/2017
2.02
 2,308,510 2.03 2.13 2.02 0 0 0
26/12/2017
2.03
 909,080 2.06 2.09 2.03 0 0 0
25/12/2017
2.06
 563,510 2.08 2.10 2.06 100 0 0.0
22/12/2017
2.08
 701,490 2.09 2.10 2.07 0 0 0
21/12/2017
2.09
 1,085,740 2.09 2.15 2.06 180 0 0.0
20/12/2017
2.09
 2,273,960 2.14 2.14 2.08 7,000 0 0.0
19/12/2017
2.14
 1,956,590 2.18 2.20 2.13 50 0 0.0
18/12/2017
2.18
 951,840 2.17 2.23 2.17 0 0 0
15/12/2017
2.17
 1,077,740 2.18 2.24 2.17 0 0 0
14/12/2017
2.18
 1,819,100 2.20 2.21 2.14 0 0 0
13/12/2017
2.20
 962,000 2.18 2.25 2.18 20 0 0
12/12/2017
2.18
 2,004,800 2.25 2.30 2.14 380 0 0.0
11/12/2017
2.25
 4,891,100 2.29 2.40 2.25 0 910 -0.0
08/12/2017
2.29
 2,222,550 2.25 2.34 2.25 1,130 580 0.0
07/12/2017
2.25
 1,178,590 2.20 2.25 2.19 2,290 0 0.0
06/12/2017
2.20
 1,382,750 2.16 2.25 2.15 410 800 -0.0
05/12/2017
2.16
 1,246,360 2.28 2.35 2.16 2,790 29,800 -0.1
04/12/2017
2.28
 2,108,580 2.14 2.28 2.15 80 33,800 -0.1
01/12/2017
2.14
 930,400 2.14 2.17 2.12 120 800 -0.0
30/11/2017
2.14
 1,133,860 2.20 2.28 2.13 0 0 0
29/11/2017
2.20
 1,002,010 2.25 2.30 2.12 0 0 0
28/11/2017
2.25
 2,844,210 2.38 2.39 2.25 5,960 0 0.0
27/11/2017
2.38
 6,654,700 2.23 2.38 2.26 100 35,500 -0.1
24/11/2017
2.23
 2,859,320 2.09 2.23 2.02 0 0 0
23/11/2017
2.09
 3,212,080 2.09 2.12 1.99 1,000 0 0.0
22/11/2017
2.09
 2,175,890 2.10 2.17 2.09 470 0 0.0
21/11/2017
2.10
 9,975,670 2.20 2.35 2.10 20,000 0 0.0
20/11/2017
2.20
 7,334,770 2.06 2.20 2.11 0 0 0
17/11/2017
2.06
 4,325,880 1.93 2.06 2.05 0 0 0
16/11/2017
1.93
 5,869,020 1.81 1.93 1.81 0 0 0
15/11/2017
1.81
 3,357,690 1.70 1.81 1.70 930 0 0.0
14/11/2017
1.70
 2,345,040 1.70 1.72 1.66 0 0 0
13/11/2017
1.70
 2,096,750 1.73 1.74 1.68 0 0 0
10/11/2017
1.73
 776,050 1.74 1.75 1.70 0 100 -0.0
09/11/2017
1.74
 1,217,460 1.72 1.76 1.70 0 0 0
08/11/2017
1.72
 1,342,990 1.72 1.77 1.69 0 0 0
07/11/2017
1.72
 3,406,880 1.74 1.82 1.69 0 1,000 -0.0
06/11/2017
1.74
 1,726,130 1.70 1.75 1.70 300 3,950 -0.0
03/11/2017
1.70
 3,998,780 1.78 1.78 1.66 9,000 36,500 -0.0
02/11/2017
1.78
 5,725,310 1.86 1.90 1.73 100 0 0.0
01/11/2017
1.86
 6,526,370 2 2.04 1.86 90 200,540 -0.4
31/10/2017
2
 6,520,560 2 2.08 1.97 10,000 0 0.0
30/10/2017
2
 2,325,860 2.12 2.16 2 10,000 0 0.0
27/10/2017
2.12
 1,569,180 2.12 2.15 2.07 0 0 0
26/10/2017
2.12
 3,375,440 2.04 2.16 2.03 36,500 0 0.1
25/10/2017
2.04
 1,192,620 2.08 2.10 2.03 25,000 0 0.1
24/10/2017
2.08
 2,353,670 2.10 2.17 1.99 0 0 0
23/10/2017
2.10
 4,707,690 2.25 2.27 2.10 970 0 0.0
20/10/2017
2.25
 6,391,820 2.31 2.39 2.24 0 0 0
19/10/2017
2.31
 3,155,580 2.27 2.31 2.24 0 25,000 -0.1
18/10/2017
2.27
 1,808,890 2.28 2.31 2.26 0 300 -0.0
17/10/2017
2.28
 2,424,890 2.27 2.33 2.27 0 180 -0.0
16/10/2017
2.27
 5,639,360 2.26 2.34 2.25 0 17,200 -0.0
13/10/2017
2.26
 3,231,560 2.27 2.32 2.25 40 0 0
12/10/2017
2.27
 2,675,570 2.30 2.37 2.25 0 0 0
11/10/2017
2.30
 12,239,010 2.24 2.39 2.29 0 1,050 -0.0
10/10/2017
2.24
 5,019,670 2.10 2.24 2.08 0 1,700 -0.0
09/10/2017
2.10
 3,232,700 2.05 2.15 2.01 2,500 0 0.0
06/10/2017
2.05
 4,107,070 2.11 2.14 2.01 31,110 0 0.1
05/10/2017
2.11
 8,474,770 2.20 2.28 2.05 4,920 0 0.0
04/10/2017
2.20
 10,387,460 2.33 2.33 2.17 65,520 0 0.1
03/10/2017
2.33
 3,515,100 2.50 2.50 2.33 10,300 40,000 -0.1
02/10/2017
2.50
 2,576,770 2.57 2.61 2.50 0 0 0
29/09/2017
2.57
 2,189,370 2.59 2.64 2.55 0 0 0
28/09/2017
2.59
 4,313,520 2.56 2.64 2.56 40,000 12,000 0.1
27/09/2017
2.56
 2,694,590 2.55 2.60 2.53 200,940 0 0.5
26/09/2017
2.55
 2,789,110 2.57 2.59 2.55 0 0 0
25/09/2017
2.57
 2,347,220 2.59 2.61 2.55 0 0 0
22/09/2017
2.59
 1,973,260 2.64 2.65 2.59 0 0 0
21/09/2017
2.64
 1,407,960 2.64 2.67 2.63 0 0 0
20/09/2017
2.64
 7,221,980 2.58 2.72 2.55 0 0 0
19/09/2017
2.58
 2,463,340 2.62 2.63 2.56 0 0 0
18/09/2017
2.62
 7,945,860 2.57 2.70 2.53 0 0 0
15/09/2017
2.57
 1,011,130 2.55 2.59 2.52 0 0 0
14/09/2017
2.55
 2,200,370 2.62 2.62 2.54 0 0 0
13/09/2017
2.62
 2,304,900 2.56 2.62 2.57 100 0 0.0
12/09/2017
2.56
 3,262,760 2.55 2.58 2.52 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |