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)
15/08/2019
3.90
 132,040 3.86 3.90 3.85 0 0 0
14/08/2019
3.87
 586,990 3.90 3.91 3.87 0 0 0
13/08/2019
3.89
 435,550 3.95 3.96 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 3.86 4.03 3.93 0 0 0
06/08/2019
3.91
 1,600,460 3.86 3.96 3.85 0 0 0
05/08/2019
3.87
 610,900 3.87 3.95 3.86 0 0 0
02/08/2019
3.86
 251,680 3.86 3.98 3.86 0 0 0
01/08/2019
3.88
 246,470 3.95 3.95 3.87 0 0 0
31/07/2019
3.95
 582,290 3.99 4 3.88 0 0 0
30/07/2019
4.01
 250,840 3.99 4.02 3.99 0 0 0
29/07/2019
3.99
 438,530 3.99 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 4.04 4.05 3.98 0 0 0
23/07/2019
4.02
 1,288,700 4 4.04 3.98 0 0 0
22/07/2019
4.02
 636,260 4.04 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 4 4.02 3.97 0 0 0
16/07/2019
3.98
 969,250 4 4.01 3.97 0 0 0
15/07/2019
3.98
 642,900 4 4.01 3.98 0 0 0
12/07/2019
3.98
 208,370 4 4.06 3.98 0 0 0
11/07/2019
3.99
 702,550 4.01 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 4.05 3.98 0 0 0
08/07/2019
4.02
 214,030 4.03 4.03 3.97 0 0 0
05/07/2019
4.03
 504,010 4.15 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 4 4.10 3.99 0 0 0
02/07/2019
3.97
 416,210 3.97 4.01 3.92 0 0 0
01/07/2019
3.92
 474,350 3.92 4 3.90 0 0 0
28/06/2019
3.90
 786,680 3.90 3.95 3.86 0 0 0
27/06/2019
3.88
 529,130 3.88 3.93 3.86 0 0 0
26/06/2019
3.90
 1,860,090 3.90 4.06 3.90 0 0 0
25/06/2019
4
 920,530 4.04 4.04 3.94 0 0 0
24/06/2019
4.04
 1,082,400 4.11 4.13 4.02 0 0 0
21/06/2019
4.10
 788,950 4.10 4.19 4.09 0 0 0
20/06/2019
4.13
 1,189,810 4.09 4.20 4.07 0 0 0
19/06/2019
4.11
 659,630 4.11 4.20 4.09 0 0 0
18/06/2019
4.14
 983,770 4.22 4.26 4.14 0 0 0
17/06/2019
4.19
 1,730,130 4.10 4.25 4.10 0 0 0
14/06/2019
4.07
 1,374,840 4.05 4.10 4.01 0 0 0
13/06/2019
4.04
 342,520 4.02 4.12 4.02 0 0 0
12/06/2019
4.03
 398,460 4.02 4.10 4.02 0 0 0
11/06/2019
4.02
 413,830 4.12 4.16 4 0 0 0
10/06/2019
4.12
 596,800 4.10 4.18 4.10 0 0 0
07/06/2019
4.09
 352,650 4.12 4.18 4.09 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 4.10 4.20 4.10 0 0 0
04/06/2019
4.12
 684,700 4.23 4.23 4.06 0 0 0
03/06/2019
4.05
 679,920 4.24 4.24 4.05 0 0 0
31/05/2019
4.24
 234,270 4.31 4.31 4.24 0 0 0
30/05/2019
4.31
 250,400 4.21 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 4.42 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 4.35 4.60 4.21 0 0 0
23/05/2019
4.30
 885,440 4.34 4.34 4.15 0 0 0
22/05/2019
4.31
 1,013,810 4.31 4.56 4.20 0 0 0
21/05/2019
4.50
 1,209,020 4.60 4.64 4.47 0 0 0
20/05/2019
4.48
 2,675,110 4.80 4.96 4.38 0 0 0
17/05/2019
4.70
 2,778,980 4.49 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 4.50 4.64 4.37 0 0 0
13/05/2019
4.42
 2,657,700 4.42 4.42 4.21 0 0 0
10/05/2019
4.14
 1,035,500 3.92 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 3.93 3.98 3.91 0 0 0
07/05/2019
3.99
 1,077,560 3.90 4 3.90 0 0 0
06/05/2019
3.89
 1,089,330 3.94 4 3.80 0 0 0
03/05/2019
3.95
 2,234,790 3.70 3.95 3.70 0 0 0
02/05/2019
3.70
 882,940 3.70 3.83 3.70 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 4.04 4.04 3.74 0 0 0
24/04/2019
4.02
 810,040 4.04 4.12 4.02 0 0 0
23/04/2019
4.06
 568,440 4.10 4.13 4.05 0 0 0
22/04/2019
4.10
 1,152,650 4.15 4.24 4.01 0 0 0
19/04/2019
4.15
 1,515,970 3.86 4.15 3.86 0 0 0
18/04/2019
3.88
 1,688,280 3.85 4.08 3.83 0 0 0
17/04/2019
4.05
 4,024,860 4.23 4.25 4.05 0 0 0
16/04/2019
4.35
 1,476,990 4.60 4.66 4.35 0 0 0
12/04/2019
4.67
 494,560 4.61 4.71 4.61 0 0 0
11/04/2019
4.67
 512,080 4.76 4.76 4.65 0 0 0
10/04/2019
4.72
 841,900 4.70 4.82 4.65 0 0 0
09/04/2019
4.71
 739,830 4.85 5 4.70 0 0 0
08/04/2019
4.78
 3,453,560 4.95 4.95 4.61 0 0 0
05/04/2019
4.95
 2,759,120 5.29 5.39 4.95 0 0 0
04/04/2019
5.32
 1,795,400 5.25 5.50 5.15 0 0 0
03/04/2019
5.25
 2,228,990 5.48 5.50 5.10 0 0 0
02/04/2019
5.48
 1,777,680 5.40 5.55 5.40 0 0 0
01/04/2019
5.43
 4,794,710 5.65 5.80 5.43 0 0 0
29/03/2019
5.83
 4,539,220 5.95 6.04 5.70 0 0 0
28/03/2019
5.95
 3,095,300 6 6.26 5.95 0 0 0
27/03/2019
6
 3,351,780 5.63 6.01 5.63 0 0 0
26/03/2019
5.63
 4,131,630 5.32 5.63 5.28 0 0 0
25/03/2019
5.27
 4,062,830 5.20 5.32 5.10 0 0 0

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