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)
24/10/2016
1.24
 1,147,350 1.25 1.27 1.23 0 0 0
21/10/2016
1.26
 1,047,300 1.28 1.29 1.26 0 0 0
20/10/2016
1.27
 1,556,570 1.29 1.29 1.27 0 0 0
19/10/2016
1.28
 1,920,980 1.30 1.31 1.28 0 0 0
18/10/2016
1.30
 1,923,390 1.30 1.32 1.29 0 0 0
17/10/2016
1.31
 3,345,880 1.31 1.33 1.29 0 0 0
14/10/2016
1.30
 2,968,290 1.26 1.33 1.26 0 0 0
13/10/2016
1.26
 3,417,390 1.28 1.32 1.25 0 0 0
12/10/2016
1.32
 2,452,970 1.30 1.36 1.27 0 0 0
11/10/2016
1.32
 3,679,180 1.32 1.35 1.28 0 0 0
10/10/2016
1.36
 5,695,720 1.37 1.39 1.33 0 0 0
07/10/2016
1.30
 10,904,610 1.20 1.30 1.20 0 0 0
06/10/2016
1.22
 9,827,310 1.19 1.23 1.15 0 0 0
05/10/2016
1.23
 4,718,850 1.30 1.30 1.23 0 0 0
04/10/2016
1.32
 2,590,100 1.36 1.37 1.31 0 0 0
03/10/2016
1.38
 1,070,830 1.44 1.44 1.38 0 0 0
30/09/2016
1.44
 1,440,950 1.37 1.45 1.35 0 0 0
29/09/2016
1.36
 1,354,070 1.38 1.40 1.36 0 0 0
28/09/2016
1.38
 1,242,090 1.40 1.41 1.38 0 0 0
27/09/2016
1.41
 1,434,600 1.41 1.46 1.39 0 0 0
26/09/2016
1.42
 321,270 1.42 1.43 1.41 0 0 0
23/09/2016
1.43
 842,210 1.45 1.48 1.41 0 0 0
22/09/2016
1.47
 541,000 1.48 1.49 1.44 0 0 0
21/09/2016
1.43
 2,955,840 1.49 1.49 1.42 0 0 0
20/09/2016
1.52
 382,950 1.50 1.54 1.50 0 0 0
19/09/2016
1.55
 2,029,190 1.56 1.66 1.55 0 0 0
16/09/2016
1.66
 3,978,750 1.65 1.66 1.58 0 0 0
15/09/2016
1.56
 354,010 1.56 1.56 1.56 0 0 0
14/09/2016
1.46
 1,947,990 1.40 1.46 1.34 0 0 0
13/09/2016
1.37
 676,750 1.40 1.44 1.37 0 0 0
12/09/2016
1.40
 829,380 1.50 1.50 1.40 0 0 0
09/09/2016
1.50
 1,410,660 1.50 1.60 1.40 0 0 0
08/09/2016
1.50
 928,860 1.50 1.60 1.50 0 0 0
07/09/2016
1.60
 809,210 1.60 1.60 1.50 0 0 0
06/09/2016
1.60
 820,520 1.60 1.60 1.50 0 0 0
05/09/2016
1.60
 1,687,060 1.60 1.70 1.50 0 0 0
01/09/2016
1.60
 771,730 1.70 1.70 1.60 0 0 0
31/08/2016
1.70
 255,520 1.60 1.70 1.60 0 0 0
30/08/2016
1.60
 917,690 1.60 1.70 1.50 0 0 0
29/08/2016
1.60
 340,480 1.60 1.70 1.60 0 0 0
26/08/2016
1.60
 458,650 1.60 1.70 1.60 0 0 0
25/08/2016
1.70
 436,870 1.60 1.70 1.60 0 0 0
24/08/2016
1.60
 614,580 1.70 1.70 1.60 0 0 0
23/08/2016
1.70
 1,123,940 1.70 1.70 1.60 0 0 0
22/08/2016
1.70
 708,450 1.70 1.80 1.60 0 0 0
19/08/2016
1.70
 713,300 1.70 1.80 1.60 0 0 0
18/08/2016
1.70
 1,351,540 1.70 1.80 1.60 0 0 0
17/08/2016
1.70
 1,690,120 1.80 1.90 1.70 0 0 0
16/08/2016
1.80
 295,030 1.90 1.90 1.80 0 0 0
15/08/2016
1.90
 1,009,830 1.90 2 1.80 0 0 0
12/08/2016
1.90
 1,123,620 2 2.10 1.90 0 0 0
11/08/2016
2
 2,149,820 2 2 1.90 0 0 0
10/08/2016
1.90
 1,220,300 1.90 1.90 1.90 0 0 0
09/08/2016
1.80
 987,060 1.80 1.90 1.70 0 0 0
08/08/2016
1.80
 1,588,760 1.70 1.90 1.70 0 0 0
05/08/2016
1.80
 1,932,950 1.90 1.90 1.80 0 0 0
04/08/2016
1.90
 7,329,450 1.90 2 1.90 0 0 0
03/08/2016
2
 276,710 2 2 2 0 0 0
02/08/2016
2.10
 162,390 2.10 2.10 2.10 0 0 0
01/08/2016
2.20
 992,150 2.20 2.20 2.20 0 0 0
29/07/2016
2.30
 536,610 2.30 2.40 2.20 0 0 0
28/07/2016
2.30
 2,293,920 2.30 2.40 2.20 0 0 0
27/07/2016
2.30
 716,130 2.30 2.40 2.30 0 0 0
26/07/2016
2.40
 757,950 2.40 2.50 2.30 0 0 0
25/07/2016
2.40
 251,380 2.40 2.50 2.40 0 0 0
22/07/2016
2.40
 1,721,980 2.50 2.50 2.30 0 0 0
21/07/2016
2.40
 216,480 2.50 2.50 2.40 0 0 0
20/07/2016
2.50
 342,730 2.50 2.60 2.40 0 0 0
19/07/2016
2.50
 1,340,350 2.50 2.60 2.40 0 0 0
18/07/2016
2.50
 2,801,240 2.50 2.60 2.50 0 0 0
15/07/2016
2.50
 281,920 2.50 2.60 2.50 0 0 0
14/07/2016
2.60
 703,360 2.60 2.70 2.50 0 0 0
13/07/2016
2.60
 1,982,230 2.50 2.60 2.50 0 0 0
12/07/2016
2.50
 1,221,450 2.60 2.60 2.50 0 0 0
11/07/2016
2.60
 1,757,530 2.70 2.70 2.60 0 0 0
08/07/2016
2.70
 1,710,600 2.70 2.70 2.60 0 0 0
07/07/2016
2.70
 639,400 2.70 2.80 2.60 0 0 0
06/07/2016
2.70
 1,884,860 2.70 2.80 2.70 0 0 0
05/07/2016
2.80
 2,060,970 2.80 2.80 2.60 0 0 0
04/07/2016
2.70
 1,416,000 2.70 2.80 2.70 0 0 0
01/07/2016
2.70
 1,158,370 2.70 2.80 2.60 0 0 0
30/06/2016
2.70
 784,400 2.70 2.80 2.70 0 0 0
29/06/2016
2.80
 879,390 2.70 2.80 2.70 0 0 0
28/06/2016
2.70
 1,112,330 2.70 2.80 2.70 0 0 0
27/06/2016
2.70
 2,750,750 2.80 2.80 2.70 0 0 0
24/06/2016
2.80
 7,262,800 2.90 2.90 2.70 0 0 0
23/06/2016
2.90
 628,550 2.90 2.90 2.80 0 0 0
22/06/2016
2.90
 799,220 2.90 3 2.80 0 0 0
21/06/2016
2.90
 2,410,770 2.90 3 2.80 0 0 0
20/06/2016
2.90
 694,940 2.90 2.90 2.90 0 0 0
17/06/2016
2.80
 1,218,180 2.90 3 2.80 0 0 0
16/06/2016
2.90
 3,152,460 2.90 3 2.80 0 0 0
15/06/2016
2.90
 700,110 3 3 2.90 0 0 0
14/06/2016
3
 697,960 2.90 3 2.90 0 0 0
13/06/2016
2.90
 1,383,910 3 3 2.90 0 0 0
10/06/2016
3
 1,358,580 3 3 2.90 0 0 0
09/06/2016
3
 2,989,160 3 3.10 2.90 0 0 0
08/06/2016
3
 1,917,520 3.20 3.30 3 0 0 0
07/06/2016
3.20
 7,989,420 3.30 3.30 3.10 0 0 0
06/06/2016
3.10
 5,418,620 3 3.10 3 0 0 0

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