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)
11/08/2017
2.62
 6,655,250 2.56 2.68 2.53 0 0 0
10/08/2017
2.60
 13,887,840 2.73 2.92 2.60 0 0 0
09/08/2017
2.73
 13,187,710 2.73 2.73 2.56 0 0 0
08/08/2017
2.56
 13,245,870 2.42 2.56 2.40 0 0 0
07/08/2017
2.40
 3,909,850 2.50 2.50 2.37 0 0 0
04/08/2017
2.42
 9,193,190 2.40 2.50 2.39 0 0 0
03/08/2017
2.35
 9,006,070 2.17 2.35 2.17 0 0 0
02/08/2017
2.20
 3,998,690 2.22 2.25 2.17 0 0 0
01/08/2017
2.26
 5,151,590 2.16 2.30 2.15 0 0 0
31/07/2017
2.20
 20,355,710 2.13 2.28 2.13 0 0 0
28/07/2017
2.28
 9,180,510 2.41 2.43 2.28 0 0 0
27/07/2017
2.40
 5,335,640 2.49 2.55 2.40 0 0 0
26/07/2017
2.50
 7,721,980 2.32 2.54 2.32 0 0 0
25/07/2017
2.38
 7,190,000 2.40 2.56 2.38 0 0 0
24/07/2017
2.52
 8,511,430 2.58 2.60 2.52 0 0 0
21/07/2017
2.70
 7,489,000 2.70 2.83 2.67 0 0 0
20/07/2017
2.67
 9,622,280 2.50 2.67 2.35 0 0 0
19/07/2017
2.50
 19,468,180 2.50 2.65 2.50 0 0 0
18/07/2017
2.68
 28,506,300 3.08 3.08 2.68 0 0 0
17/07/2017
2.88
 927,680 2.88 2.88 2.88 0 0 0
14/07/2017
2.70
 26,978,730 2.68 2.70 2.62 0 0 0
13/07/2017
2.53
 334,030 2.53 2.53 2.53 0 0 0
12/07/2017
2.72
 446,980 2.72 2.72 2.72 0 0 0
11/07/2017
2.92
 20,702,750 3.34 3.34 2.92 0 0 0
10/07/2017
3.13
 5,210,650 3.13 3.13 3.13 0 0 0
07/07/2017
2.93
 2,970,950 2.93 2.93 2.93 0 0 0
06/07/2017
2.74
 1,283,830 2.74 2.74 2.74 0 0 0
05/07/2017
2.57
 8,156,150 2.55 2.57 2.52 0 0 0
04/07/2017
2.41
 23,435,110 2.41 2.41 2.38 0 0 0
03/07/2017
2.26
 8,060,570 2.26 2.26 2.20 0 0 0
30/06/2017
2.12
 5,973,560 2.04 2.12 2 0 0 0
29/06/2017
1.99
 16,760,420 1.96 1.99 1.88 0 0 0
28/06/2017
1.86
 24,106,740 1.86 1.86 1.75 0 0 0
27/06/2017
1.74
 399,800 1.74 1.74 1.74 0 0 0
26/06/2017
1.63
 536,860 1.63 1.63 1.63 0 0 0
23/06/2017
1.53
 6,594,260 1.44 1.53 1.43 0 0 0
22/06/2017
1.43
 4,910,190 1.43 1.47 1.42 0 0 0
21/06/2017
1.43
 6,143,540 1.40 1.44 1.39 0 0 0
20/06/2017
1.40
 6,150,000 1.46 1.47 1.40 0 0 0
19/06/2017
1.47
 2,151,580 1.48 1.49 1.44 0 0 0
16/06/2017
1.46
 5,523,660 1.40 1.48 1.40 0 0 0
15/06/2017
1.40
 3,285,030 1.42 1.44 1.39 0 0 0
14/06/2017
1.45
 3,462,290 1.41 1.46 1.41 0 0 0
13/06/2017
1.45
 2,792,520 1.49 1.49 1.41 0 0 0
12/06/2017
1.47
 6,713,060 1.41 1.47 1.35 0 0 0
09/06/2017
1.39
 3,258,820 1.38 1.44 1.37 0 0 0
08/06/2017
1.38
 2,006,660 1.40 1.40 1.36 0 0 0
07/06/2017
1.39
 1,745,620 1.40 1.46 1.37 0 0 0
06/06/2017
1.40
 1,871,510 1.41 1.42 1.38 0 0 0
05/06/2017
1.40
 4,897,810 1.34 1.42 1.32 0 0 0
02/06/2017
1.33
 1,882,430 1.30 1.34 1.30 0 0 0
01/06/2017
1.32
 3,790,860 1.32 1.35 1.31 0 0 0
31/05/2017
1.35
 2,616,230 1.35 1.37 1.30 0 0 0
30/05/2017
1.36
 4,824,830 1.46 1.46 1.36 0 0 0
29/05/2017
1.46
 11,157,580 1.47 1.48 1.39 0 0 0
26/05/2017
1.39
 8,646,120 1.30 1.39 1.30 0 0 0
25/05/2017
1.30
 2,917,530 1.27 1.30 1.27 0 0 0
24/05/2017
1.28
 2,535,960 1.28 1.28 1.26 0 0 0
23/05/2017
1.27
 2,362,540 1.27 1.29 1.26 0 0 0
22/05/2017
1.26
 3,627,120 1.27 1.30 1.25 0 0 0
19/05/2017
1.27
 1,536,680 1.25 1.27 1.25 0 0 0
18/05/2017
1.25
 1,545,800 1.26 1.27 1.25 0 0 0
17/05/2017
1.26
 1,737,790 1.26 1.27 1.24 0 0 0
16/05/2017
1.27
 2,951,340 1.26 1.28 1.25 0 0 0
15/05/2017
1.26
 2,573,310 1.24 1.28 1.23 0 0 0
12/05/2017
1.23
 2,824,960 1.23 1.27 1.22 0 0 0
11/05/2017
1.22
 985,070 1.24 1.24 1.22 0 0 0
10/05/2017
1.24
 2,209,020 1.25 1.27 1.23 0 0 0
09/05/2017
1.25
 1,070,610 1.21 1.25 1.21 0 0 0
08/05/2017
1.22
 1,994,360 1.25 1.25 1.21 0 0 0
05/05/2017
1.25
 3,103,740 1.24 1.27 1.22 0 0 0
04/05/2017
1.25
 3,094,400 1.26 1.28 1.24 0 0 0
03/05/2017
1.28
 4,432,410 1.33 1.38 1.28 0 0 0
28/04/2017
1.33
 6,687,020 1.33 1.33 1.30 0 0 0
27/04/2017
1.25
 5,486,190 1.16 1.25 1.14 0 0 0
26/04/2017
1.17
 1,337,360 1.16 1.18 1.14 0 0 0
25/04/2017
1.15
 1,652,110 1.18 1.20 1.14 0 0 0
24/04/2017
1.17
 2,620,260 1.21 1.23 1.17 0 0 0
21/04/2017
1.21
 2,133,940 1.13 1.28 1.13 0 0 0
20/04/2017
1.20
 2,426,270 1.18 1.20 1.15 0 0 0
19/04/2017
1.19
 2,283,610 1.12 1.19 1.08 0 0 0
18/04/2017
1.12
 3,389,570 1.08 1.14 1.08 0 0 0
17/04/2017
1.13
 8,736,060 1.14 1.18 1.13 0 0 0
14/04/2017
1.21
 1,795,690 1.21 1.21 1.18 0 0 0
13/04/2017
1.21
 2,171,320 1.22 1.22 1.19 0 0 0
12/04/2017
1.20
 3,795,600 1.26 1.26 1.18 0 0 0
11/04/2017
1.26
 1,600,120 1.25 1.27 1.24 0 0 0
10/04/2017
1.26
 1,649,610 1.25 1.26 1.25 0 0 0
07/04/2017
1.27
 2,764,060 1.26 1.27 1.25 0 0 0
05/04/2017
1.27
 1,568,740 1.27 1.29 1.26 0 0 0
04/04/2017
1.27
 1,933,090 1.30 1.30 1.27 0 0 0
03/04/2017
1.30
 2,236,150 1.33 1.33 1.29 0 0 0
31/03/2017
1.33
 1,156,900 1.33 1.34 1.31 0 0 0
30/03/2017
1.34
 995,370 1.34 1.34 1.32 0 0 0
29/03/2017
1.32
 2,543,950 1.35 1.36 1.32 0 0 0
28/03/2017
1.35
 2,448,490 1.35 1.36 1.33 0 0 0
27/03/2017
1.34
 1,959,280 1.37 1.37 1.33 0 0 0
24/03/2017
1.37
 1,547,730 1.36 1.37 1.35 0 0 0
23/03/2017
1.36
 1,045,570 1.36 1.36 1.34 0 0 0
22/03/2017
1.36
 3,436,100 1.36 1.37 1.35 0 0 0

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