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)
20/04/2015
4.40
 2,780,030 4.50 4.60 4.40 132,110 0 0.6
17/04/2015
4.50
 2,068,440 4.50 4.60 4.40 259,130 0 1.2
16/04/2015
4.50
 2,849,490 4.40 4.60 4.40 112,770 25,500 0.4
15/04/2015
4.40
 3,206,290 4.50 4.60 4.40 94,980 0 0.4
14/04/2015
4.50
 2,379,350 4.60 4.60 4.40 62,590 5,270 0.3
13/04/2015
4.60
 1,703,970 4.70 4.70 4.50 23,500 0 0.1
10/04/2015
4.70
 2,043,620 4.70 4.80 4.60 5,000 6,910 -0.0
09/04/2015
4.70
 1,398,740 4.60 4.80 4.60 6,930 44,580 -0.2
08/04/2015
4.60
 2,232,350 4.70 4.80 4.50 70 338,310 -1.6
07/04/2015
4.70
 3,279,340 4.70 4.80 4.50 11,910 225,540 -1.0
06/04/2015
4.70
 1,928,970 4.90 4.90 4.60 6,990 160,400 -0.7
03/04/2015
4.90
 4,933,660 4.70 5 4.80 0 54,260 -0.3
02/04/2015
4.70
 4,060,660 4.40 4.70 4.40 300,000 0 1.4
01/04/2015
4.40
 3,113,900 4.60 4.70 4.40 25,040 130,000 -0.5
31/03/2015
4.60
 4,323,770 4.60 4.80 4.60 91,400 0 0.4
30/03/2015
4.60
 2,660,510 4.80 4.90 4.60 450 187,950 -0.9
27/03/2015
4.80
 2,140,120 4.90 5 4.80 14,270 526,260 -2.5
26/03/2015
4.90
 1,857,090 4.90 5 4.80 400 263,130 -1.3
25/03/2015
4.90
 1,680,900 4.90 5 4.90 69,030 0 0.3
24/03/2015
4.90
 1,871,200 5 5 4.80 69,030 0 0.3
23/03/2015
5
 2,436,970 5 5.20 5 90 525,830 -2.6
20/03/2015
5
 5,833,650 5 5.10 4.90 2,682,220 4,451,320 -8.8
19/03/2015
5
 1,466,610 5 5.10 5 56,020 122,390 -0.3
18/03/2015
5
 1,433,630 5.10 5.10 5 6,190 418,650 -2.1
17/03/2015
5.10
 2,410,900 5.20 5.20 5.10 292,960 717,650 -2.2
16/03/2015
5.20
 1,796,290 5.10 5.30 5.10 76,570 0 0.4
13/03/2015
5.10
 3,434,830 5.20 5.20 5 85,870 0 0.4
12/03/2015
5.20
 2,349,490 5.20 5.30 5.10 2,160 7,900 -0.0
11/03/2015
5.20
 2,605,870 5.30 5.40 5.20 25,150 34,900 -0.1
10/03/2015
5.30
 1,674,570 5.30 5.40 5.20 16,000 48,000 -0.2
09/03/2015
5.30
 2,189,570 5.30 5.40 5.20 14,220 0 0.1
06/03/2015
5.30
 2,284,370 5.50 5.50 5.30 5,070 346,650 -1.8
05/03/2015
5.50
 6,908,230 5.20 5.50 5.20 95,760 69,390 0.1
04/03/2015
5.20
 3,539,370 5.40 5.40 5.20 128,630 15,100 0.6
03/03/2015
5.40
 7,047,000 5.40 5.40 5.20 192,360 0 1.0
02/03/2015
5.40
 6,711,800 5.70 5.70 5.40 114,540 2,400 0.6
27/02/2015
5.70
 4,185,050 5.90 5.90 5.60 100,870 15,000 0.5
26/02/2015
5.90
 17,003,370 5.60 5.90 5.70 393,430 12,480 2.2
25/02/2015
5.60
 1,029,930 5.30 5.60 5.60 0 400 -0.0
24/02/2015
5.30
 473,780 5 5.30 5.30 10,000 600 0.0
13/02/2015
5
 2,835,430 5.10 5.10 4.90 136,840 0 0.7
12/02/2015
5.10
 2,575,260 5.10 5.20 4.90 101,450 9,000 0.5
11/02/2015
5.10
 1,465,010 5 5.20 4.90 98,110 19,980 0.4
10/02/2015
5
 2,114,030 5.10 5.10 4.90 144,940 10,000 0.7
09/02/2015
5.10
 1,960,320 5.20 5.20 5 109,630 17,000 0.5
06/02/2015
5.20
 2,892,510 5 5.30 5 22,020 0 0.1
05/02/2015
5
 6,125,960 5.20 5.30 4.90 27,180 19,000 0.0
04/02/2015
5.20
 10,812,940 5.50 5.50 5.20 22,560 181,840 -0.8
03/02/2015
5.50
 5,752,160 5.70 5.80 5.50 18,200 32,060 -0.1
02/02/2015
5.70
 4,839,520 6.10 6.20 5.70 100 64,120 -0.4
30/01/2015
6.10
 3,269,810 6.30 6.30 6 0 0 0
29/01/2015
6.30
 7,362,940 6.10 6.40 6.20 119,500 0 0.8
28/01/2015
6.10
 2,948,640 6.20 6.30 6 171,590 60 1.1
27/01/2015
6.20
 5,047,180 6.30 6.40 6 45,280 11,820 0.2
26/01/2015
6.30
 6,805,070 6.10 6.50 6.20 5,000 7,980 -0.0
23/01/2015
6.10
 3,064,750 6.10 6.20 6 60 10,000 -0.1
22/01/2015
6.10
 3,111,340 6.10 6.20 6 10,820 19,000 -0.0
21/01/2015
6.10
 2,301,350 6.20 6.30 6.10 3,500 9,000 -0.0
20/01/2015
6.20
 3,484,830 6.20 6.30 6.10 0 12,000 -0.1
19/01/2015
6.20
 3,371,120 6.30 6.50 6.20 410 5,500 -0.0
16/01/2015
6.30
 4,990,760 6.40 6.40 6.20 24,130 0 0.2
15/01/2015
6.40
 10,662,260 6.20 6.50 6.10 10,680 209,820 -1.3
14/01/2015
6.20
 4,583,850 6.40 6.60 6.20 122,680 192,500 -0.4
13/01/2015
6.40
 8,674,980 6 6.40 6.20 89,100 140,550 -0.3
12/01/2015
6
 32,247,910 6.30 6.30 5.90 401,810 1,500 2.4
09/01/2015
6.30
 2,144,990 6.70 6.70 6.30 123,580 5,000 0.7
08/01/2015
6.70
 1,754,710 7.10 7.10 6.70 99,800 5,000 0.6
07/01/2015
7.10
 10,505,830 7.40 7.50 7.10 96,150 95,000 0.0
06/01/2015
7.40
 5,625,480 7.30 7.50 7 135,650 38,000 0.7
05/01/2015
7.30
 8,160,520 7.10 7.50 7.20 115,150 20,450 0.7
31/12/2014
7.10
 10,695,620 6.70 7.10 6.90 200,950 250 1.4
30/12/2014
6.70
 7,627,160 6.30 6.70 6.20 310 8,000 -0.0
29/12/2014
6.30
 6,379,480 6.60 6.80 6.20 123,170 0 0.8
26/12/2014
6.60
 4,872,440 7 7 6.60 10,780 0 0.1
25/12/2014
7
 3,794,360 7.30 7.30 6.90 80,000 0 0.6
24/12/2014
7.30
 3,572,230 7.20 7.50 7.20 38,000 0 0.3
23/12/2014
7.20
 10,613,390 7.70 7.70 7.20 67,430 0 0.5
22/12/2014
7.70
 3,496,960 7.60 7.80 7.60 0 0 0
19/12/2014
7.60
 5,707,670 8 8.10 7.60 374,750 2,435,380 -15.7
18/12/2014
8
 4,527,250 7.80 8.10 7.80 0 442,740 -3.5
17/12/2014
7.80
 7,614,510 7.90 8.10 7.40 0 77,070 -0.6
16/12/2014
7.90
 5,818,220 8 8.10 7.90 2,000 151,170 -1.2
15/12/2014
8
 5,221,580 8.20 8.30 8 0 487,550 -4.0
12/12/2014
8.20
 5,025,410 8.20 8.40 8.10 2,400 0 0.0
11/12/2014
8.20
 8,937,730 8 8.30 7.90 7,000 108,260 -0.8
10/12/2014
8
 4,513,730 7.70 8.20 7.60 10,000 36,020 -0.2
09/12/2014
7.70
 5,688,370 8.10 8.20 7.60 37,000 0 0.3
08/12/2014
8.10
 4,403,030 8.20 8.30 8.10 0 57,240 -0.5
05/12/2014
8.20
 2,002,600 8.20 8.30 8.10 36,030 0 0.3
04/12/2014
8.20
 3,060,910 8.10 8.30 8.10 200 0 0.0
03/12/2014
8.10
 4,241,200 8.20 8.30 8.10 57,000 0 0.5
02/12/2014
8.20
 3,792,900 8.30 8.40 8.10 7,000 0 0.1
01/12/2014
8.30
 3,080,710 8.40 8.60 8.30 38,270 0 0.3
28/11/2014
8.40
 6,701,080 8.10 8.50 8.20 17,000 908,240 -7.5
27/11/2014
8.10
 10,267,480 8.40 8.50 8 4,400 60,000 -0.5
26/11/2014
8.40
 4,636,880 8.60 8.70 8.40 111,000 0 1.0
25/11/2014
8.60
 8,855,370 8.80 8.90 8.50 108,320 0 0.9
24/11/2014
8.80
 6,474,590 9.10 9.10 8.80 42,040 400,000 -3.2
21/11/2014
9.10
 5,082,290 9.20 9.30 9 72,020 0 0.7
20/11/2014
9.20
 5,726,550 9.20 9.30 9.10 58,230 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |