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
2.20
2 tháng
(2026-08-17) 		0.06 2.75% 10,397,700 -24,800 0
2.03
2.35
2.20
3 tháng
(2026-07-16) 		-0.40 -15.15% 15,365,400 -24,800 0
2.03
2.64
2.20
6 tháng
(2026-04-17) 		-0.72 -24.32% 48,746,500 -24,800 0
2.03
3.39
2.20
12 tháng
(2025-10-20) 		-1.44 -39.13% 112,071,600 -24,800 0
2.03
4.27
2.20
24 tháng
(2024-10-24) 		-1.56 -41.05% 251,112,100 -24,800 0
2.03
5.55
2.20
36 tháng
(2023-10-30) 		-4.80 -68.18% 356,268,600 -24,800 0
2.03
8.25
2.20
60 tháng
(2021-11-09) 		-5.46 -70.91% 1,115,701,600 -24,800 0
2.03
20.50
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2018
2.02
 1,344,550 2.03 2.08 2.02 0 0 0
02/01/2018
2.02
 812,310 2.02 2.05 1.99 0 0 0
29/12/2017
2.02
 634,230 1.98 2.03 1.97 0 0 0
28/12/2017
2.01
 2,000,770 2.07 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 2.10 2.10 2.06 0 0 0
22/12/2017
2.08
 701,490 2.07 2.10 2.07 0 0 0
21/12/2017
2.09
 1,085,740 2.09 2.15 2.06 0 0 0
20/12/2017
2.09
 2,273,960 2.11 2.14 2.08 0 0 0
19/12/2017
2.14
 1,956,590 2.20 2.20 2.13 0 0 0
18/12/2017
2.18
 951,840 2.23 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 0 0 0
12/12/2017
2.18
 2,004,800 2.25 2.30 2.14 0 0 0
11/12/2017
2.25
 4,891,100 2.33 2.40 2.25 0 0 0
08/12/2017
2.29
 2,222,550 2.27 2.34 2.25 0 0 0
07/12/2017
2.25
 1,178,590 2.23 2.25 2.19 0 0 0
06/12/2017
2.20
 1,382,750 2.16 2.25 2.15 0 0 0
05/12/2017
2.16
 1,246,360 2.30 2.35 2.16 0 0 0
04/12/2017
2.28
 2,108,580 2.17 2.28 2.15 0 0 0
01/12/2017
2.14
 930,400 2.12 2.17 2.12 0 0 0
30/11/2017
2.14
 1,133,860 2.28 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 2.39 2.39 2.25 0 0 0
27/11/2017
2.38
 6,654,700 2.30 2.38 2.26 0 0 0
24/11/2017
2.23
 2,859,320 2.07 2.23 2.02 0 0 0
23/11/2017
2.09
 3,212,080 2.06 2.12 1.99 0 0 0
22/11/2017
2.09
 2,175,890 2.10 2.17 2.09 0 0 0
21/11/2017
2.10
 9,975,670 2.28 2.35 2.10 0 0 0
20/11/2017
2.20
 7,334,770 2.20 2.20 2.11 0 0 0
17/11/2017
2.06
 4,325,880 2.06 2.06 2.05 0 0 0
16/11/2017
1.93
 5,869,020 1.86 1.93 1.81 0 0 0
15/11/2017
1.81
 3,357,690 1.81 1.81 1.70 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 1.73 1.75 1.70 0 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 1.77 1.77 1.69 0 0 0
07/11/2017
1.72
 3,406,880 1.74 1.82 1.69 0 0 0
06/11/2017
1.74
 1,726,130 1.70 1.75 1.70 0 0 0
03/11/2017
1.70
 3,998,780 1.78 1.78 1.66 0 0 0
02/11/2017
1.78
 5,725,310 1.76 1.90 1.73 0 0 0
01/11/2017
1.86
 6,526,370 2 2.04 1.86 0 0 0
31/10/2017
2
 6,520,560 1.98 2.08 1.97 0 0 0
30/10/2017
2
 2,325,860 2.16 2.16 2 0 0 0
27/10/2017
2.12
 1,569,180 2.10 2.15 2.07 0 0 0
26/10/2017
2.12
 3,375,440 2.08 2.16 2.03 0 0 0
25/10/2017
2.04
 1,192,620 2.08 2.10 2.03 0 0 0
24/10/2017
2.08
 2,353,670 2.17 2.17 1.99 0 0 0
23/10/2017
2.10
 4,707,690 2.10 2.27 2.10 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 2.26 2.31 2.24 0 0 0
18/10/2017
2.27
 1,808,890 2.30 2.31 2.26 0 0 0
17/10/2017
2.28
 2,424,890 2.27 2.33 2.27 0 0 0
16/10/2017
2.27
 5,639,360 2.25 2.34 2.25 0 0 0
13/10/2017
2.26
 3,231,560 2.26 2.32 2.25 0 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 2.37 2.39 2.29 0 0 0
10/10/2017
2.24
 5,019,670 2.10 2.24 2.08 0 0 0
09/10/2017
2.10
 3,232,700 2.01 2.15 2.01 0 0 0
06/10/2017
2.05
 4,107,070 2.11 2.14 2.01 0 0 0
05/10/2017
2.11
 8,474,770 2.17 2.28 2.05 0 0 0
04/10/2017
2.20
 10,387,460 2.17 2.27 2.17 0 0 0
03/10/2017
2.33
 3,515,100 2.50 2.50 2.33 0 0 0
02/10/2017
2.50
 2,576,770 2.59 2.61 2.50 0 0 0
29/09/2017
2.57
 2,189,370 2.62 2.64 2.55 0 0 0
28/09/2017
2.59
 4,313,520 2.58 2.64 2.56 0 0 0
27/09/2017
2.56
 2,694,590 2.54 2.60 2.53 0 0 0
26/09/2017
2.55
 2,789,110 2.56 2.59 2.55 0 0 0
25/09/2017
2.57
 2,347,220 2.61 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 2.59 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 2.55 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 2.58 2.62 2.57 0 0 0
12/09/2017
2.56
 3,262,760 2.55 2.58 2.52 0 0 0
11/09/2017
2.55
 2,916,480 2.60 2.64 2.55 0 0 0
08/09/2017
2.62
 1,500,580 2.66 2.67 2.62 0 0 0
07/09/2017
2.66
 3,232,350 2.58 2.66 2.58 0 0 0
06/09/2017
2.59
 2,765,860 2.57 2.61 2.56 0 0 0
05/09/2017
2.59
 2,320,180 2.65 2.69 2.57 0 0 0
01/09/2017
2.65
 11,500,530 2.71 2.79 2.59 0 0 0
31/08/2017
2.78
 5,633,530 2.75 2.85 2.74 0 0 0
30/08/2017
2.75
 4,387,190 2.82 2.87 2.73 0 0 0
29/08/2017
2.89
 10,621,220 2.78 2.91 2.69 0 0 0
28/08/2017
2.76
 13,391,580 2.57 2.76 2.53 0 0 0
25/08/2017
2.58
 5,034,970 2.56 2.60 2.48 0 0 0
24/08/2017
2.59
 4,588,680 2.62 2.62 2.52 0 0 0
23/08/2017
2.61
 4,591,870 2.62 2.69 2.56 0 0 0
22/08/2017
2.55
 6,178,130 2.64 2.71 2.51 0 0 0
21/08/2017
2.68
 4,287,880 2.68 2.78 2.62 0 0 0
18/08/2017
2.65
 5,263,540 2.62 2.72 2.60 0 0 0
17/08/2017
2.64
 8,811,120 2.56 2.69 2.56 0 0 0
16/08/2017
2.68
 15,186,850 2.89 2.93 2.68 0 0 0
15/08/2017
2.88
 10,165,000 2.93 2.95 2.79 0 0 0

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