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)
22/03/2019
5.24
 1,390,130 5.19 5.25 5.16 0 0 0
21/03/2019
5.19
 2,315,890 5.19 5.31 5.19 0 0 0
20/03/2019
5.19
 9,205,280 5.25 5.37 5.19 0 0 0
19/03/2019
5.58
 1,628,210 5.40 5.58 5.34 0 0 0
18/03/2019
5.37
 1,033,440 5.40 5.45 5.30 0 0 0
15/03/2019
5.30
 3,188,480 5.30 5.66 5.29 0 0 0
14/03/2019
5.29
 2,771,030 4.97 5.29 4.97 0 0 0
13/03/2019
4.95
 1,258,190 4.95 5 4.86 0 0 0
12/03/2019
4.86
 1,672,370 4.68 4.92 4.65 0 0 0
11/03/2019
4.67
 888,010 4.67 4.70 4.64 0 0 0
08/03/2019
4.67
 1,561,220 4.80 4.80 4.61 0 0 0
07/03/2019
4.67
 2,026,220 4.59 4.67 4.56 0 0 0
06/03/2019
4.59
 2,327,290 4.53 4.68 4.53 0 0 0
05/03/2019
4.60
 2,216,290 4.48 4.71 4.47 0 0 0
04/03/2019
4.48
 2,078,570 4.28 4.48 4.20 0 0 0
01/03/2019
4.20
 2,669,080 4.02 4.25 4.02 0 0 0
28/02/2019
4.01
 1,256,800 4 4.08 4 0 0 0
27/02/2019
4
 905,920 3.97 4.03 3.97 0 0 0
26/02/2019
3.98
 1,072,890 4 4.01 3.98 0 0 0
25/02/2019
4.01
 1,018,790 4 4.04 4 0 0 0
22/02/2019
3.99
 865,220 4.03 4.03 3.96 0 0 0
21/02/2019
3.99
 828,680 3.97 4.10 3.97 0 0 0
20/02/2019
3.97
 801,700 3.91 3.99 3.91 0 0 0
19/02/2019
3.94
 1,820,550 4.02 4.02 3.94 0 0 0
18/02/2019
4.02
 1,265,460 3.98 4.07 3.94 0 0 0
15/02/2019
3.95
 1,542,450 3.95 3.97 3.91 0 0 0
14/02/2019
3.97
 3,843,400 3.85 4.05 3.85 0 0 0
13/02/2019
3.85
 675,710 3.90 3.90 3.85 0 0 0
12/02/2019
3.89
 1,451,890 3.89 3.93 3.85 0 0 0
11/02/2019
3.88
 617,740 3.90 3.90 3.80 0 0 0
01/02/2019
3.88
 357,530 3.80 3.90 3.80 0 0 0
31/01/2019
3.80
 2,150,410 3.90 3.93 3.80 0 0 0
30/01/2019
3.90
 1,813,950 3.85 3.93 3.80 0 0 0
29/01/2019
3.85
 2,109,680 3.97 3.98 3.73 0 0 0
28/01/2019
3.94
 1,753,500 3.90 4 3.90 0 0 0
25/01/2019
3.86
 962,660 3.87 3.90 3.86 0 0 0
24/01/2019
3.87
 1,107,590 3.89 3.89 3.85 0 0 0
23/01/2019
3.86
 2,322,250 3.82 3.89 3.82 0 0 0
22/01/2019
3.82
 3,506,430 3.70 3.93 3.67 0 0 0
21/01/2019
3.70
 868,220 3.70 3.72 3.68 0 0 0
18/01/2019
3.70
 1,688,520 3.74 3.75 3.68 0 0 0
17/01/2019
3.74
 2,340,530 3.69 3.78 3.68 0 0 0
16/01/2019
3.68
 3,596,570 3.68 3.71 3.56 0 0 0
15/01/2019
3.56
 583,640 3.49 3.57 3.49 0 0 0
14/01/2019
3.49
 688,910 3.49 3.50 3.48 0 0 0
11/01/2019
3.49
 992,250 3.50 3.55 3.46 0 0 0
10/01/2019
3.49
 1,254,320 3.53 3.55 3.46 0 0 0
09/01/2019
3.50
 2,405,160 3.57 3.60 3.50 0 0 0
08/01/2019
3.55
 1,310,950 3.60 3.64 3.55 0 0 0
07/01/2019
3.63
 824,640 3.66 3.67 3.61 0 0 0
04/01/2019
3.60
 888,040 3.60 3.64 3.58 0 0 0
03/01/2019
3.64
 3,233,930 3.62 3.70 3.62 0 0 0
02/01/2019
3.61
 1,794,430 3.61 3.62 3.56 0 0 0
28/12/2018
3.54
 1,009,530 3.54 3.58 3.54 0 0 0
27/12/2018
3.55
 1,303,300 3.52 3.56 3.50 0 0 0
26/12/2018
3.49
 963,550 3.48 3.59 3.48 0 0 0
25/12/2018
3.55
 3,539,470 3.60 3.61 3.48 0 0 0
24/12/2018
3.66
 2,572,390 3.75 3.78 3.63 0 0 0
21/12/2018
3.70
 2,800,140 3.57 3.70 3.54 0 0 0
20/12/2018
3.57
 2,270,240 3.46 3.57 3.46 0 0 0
19/12/2018
3.46
 1,169,740 3.49 3.49 3.45 0 0 0
18/12/2018
3.45
 3,965,620 3.45 3.50 3.42 0 0 0
17/12/2018
3.45
 2,591,870 3.50 3.56 3.45 0 0 0
14/12/2018
3.52
 1,940,640 3.48 3.57 3.48 0 0 0
13/12/2018
3.51
 3,624,520 3.50 3.56 3.50 0 0 0
12/12/2018
3.52
 2,112,850 3.41 3.54 3.41 0 0 0
11/12/2018
3.49
 3,425,740 3.51 3.55 3.47 0 0 0
10/12/2018
3.55
 1,769,030 3.59 3.59 3.50 0 0 0
07/12/2018
3.58
 1,803,820 3.60 3.64 3.58 0 0 0
06/12/2018
3.60
 2,957,190 3.51 3.61 3.51 0 0 0
05/12/2018
3.52
 2,211,400 3.50 3.54 3.48 0 0 0
04/12/2018
3.50
 2,054,360 3.53 3.55 3.47 0 0 0
03/12/2018
3.49
 2,930,470 3.66 3.69 3.45 0 0 0
30/11/2018
3.64
 6,253,900 3.64 3.67 3.58 0 0 0
29/11/2018
3.64
 8,434,060 3.70 3.73 3.55 0 0 0
28/11/2018
3.68
 3,748,280 3.59 3.70 3.59 0 0 0
27/11/2018
3.59
 4,686,820 3.70 3.76 3.55 0 0 0
26/11/2018
3.70
 2,345,560 3.66 3.74 3.60 0 0 0
23/11/2018
3.60
 6,520,800 3.44 3.69 3.43 0 0 0
22/11/2018
3.45
 1,620,590 3.56 3.56 3.42 0 0 0
21/11/2018
3.52
 3,501,610 3.46 3.58 3.38 0 0 0
20/11/2018
3.45
 5,785,210 3.33 3.48 3.33 0 0 0
19/11/2018
3.37
 3,367,670 3.49 3.55 3.35 0 0 0
16/11/2018
3.42
 5,433,340 3.40 3.49 3.37 0 0 0
15/11/2018
3.28
 9,408,790 3.06 3.28 3.03 0 0 0
14/11/2018
3.07
 1,637,790 3.08 3.11 3.04 0 0 0
13/11/2018
3.08
 1,179,990 3.01 3.11 3.01 0 0 0
12/11/2018
3.12
 2,034,140 2.96 3.18 2.96 0 0 0
09/11/2018
3.03
 1,607,750 3.08 3.08 2.97 0 0 0
08/11/2018
3.08
 4,984,560 3.12 3.22 3.02 0 0 0
07/11/2018
3.12
 5,516,030 3 3.20 2.98 0 0 0
06/11/2018
3.04
 5,344,950 3.10 3.10 3 0 0 0
05/11/2018
3.01
 6,228,210 3.01 3.01 2.92 0 0 0
02/11/2018
2.82
 37,621,180 2.75 2.82 2.74 0 0 0
01/11/2018
2.64
 1,964,100 2.71 2.73 2.64 0 0 0
31/10/2018
2.68
 1,457,050 2.68 2.71 2.66 0 0 0
30/10/2018
2.66
 1,108,160 2.64 2.70 2.63 0 0 0
29/10/2018
2.63
 1,936,710 2.46 2.69 2.46 0 0 0
26/10/2018
2.61
 2,751,960 2.72 2.72 2.61 0 0 0
25/10/2018
2.64
 1,575,750 2.56 2.65 2.56 0 0 0

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