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)
30/06/2014
10.80
 729,710 10.80 11 10.80 1,000 0 0.0
27/06/2014
10.80
 1,106,720 11 11 10.80 441,800 0 4.8
26/06/2014
11
 1,675,470 11 11.20 10.90 683,600 5,000 7.5
25/06/2014
11
 3,309,490 10.50 11.10 10.70 83,620 0 0.9
24/06/2014
10.50
 1,104,880 10.30 10.50 10.20 125,430 0 1.3
23/06/2014
10.30
 540,300 10.30 10.50 10.30 92,550 0 1.0
20/06/2014
10.30
 1,039,520 10.50 10.70 10.30 90,000 418,100 -3.4
19/06/2014
10.50
 2,197,550 10.80 10.80 10.20 0 0 0
18/06/2014
10.80
 865,010 11 11.20 10.80 1,000 0 0.0
17/06/2014
11
 1,553,590 10.90 11.10 10.80 91,220 0 1.0
16/06/2014
10.90
 1,352,760 10.90 11 10.60 18,600 0 0.2
13/06/2014
10.90
 920,090 11.20 11.40 10.90 42,280 0 0.5
12/06/2014
11.20
 2,693,100 10.90 11.40 10.90 42,280 0 0.5
11/06/2014
10.90
 1,972,850 10.40 11 10.40 87,540 1,000 0.9
10/06/2014
10.40
 744,510 10.80 10.80 10.40 84,540 0 0.9
09/06/2014
10.80
 1,943,280 10.60 11 10.50 0 0 0
06/06/2014
10.60
 512,280 10.40 10.60 10.30 0 42,300 -0.4
05/06/2014
10.40
 546,470 10.30 10.50 10.10 0 42,290 -0.4
04/06/2014
10.30
 778,950 10.70 10.70 10.30 0 0 0
03/06/2014
10.70
 1,050,590 10.50 10.80 10.50 101,770 0 1.1
02/06/2014
10.50
 892,580 10.50 10.80 10.40 149,750 0 1.6
30/05/2014
10.50
 1,272,020 10.40 10.80 10.30 169,430 0 1.8
29/05/2014
10.40
 1,259,340 10.80 10.90 10.40 126,600 0 1.4
28/05/2014
10.80
 1,836,650 10.80 11 10.70 152,260 0 1.7
27/05/2014
10.80
 1,399,950 10.50 10.90 10.40 126,600 80 1.4
26/05/2014
10.50
 1,085,730 10.40 10.60 10.10 155,020 0 1.6
23/05/2014
10.40
 1,266,490 10.40 10.50 10.10 102,410 590,000 -5.0
22/05/2014
10.40
 2,253,250 11 11 10.40 722,960 350,000 4.0
21/05/2014
11
 1,835,450 10.70 11 10.50 42,200 0 0.5
20/05/2014
10.70
 1,513,910 10.40 10.80 10.20 361,220 0 3.8
19/05/2014
10.40
 1,502,050 10.10 10.70 9.90 446,980 0 4.6
16/05/2014
10.10
 2,207,250 9.50 10.10 9.50 1,107,080 6,000 10.9
15/05/2014
9.50
 2,140,490 9.60 10 9.10 884,720 0 8.5
14/05/2014
9.60
 1,935,200 9 9.60 9 765,930 0 7.2
13/05/2014
9
 1,854,990 9 9.20 8.80 423,430 0 3.8
12/05/2014
9
 3,510,960 9.60 9.60 9 0 168,320 -1.5
09/05/2014
9.60
 1,837,620 9.30 9.70 9.20 57,600 54,610 0.0
08/05/2014
9.30
 9,178,370 10 10 9.30 10,000 52,180 -0.4
07/05/2014
10
 1,308,490 10 10.20 9.90 110,000 0 1.1
06/05/2014
10
 3,152,060 10.30 10.30 9.60 0 50,960 -0.5
05/05/2014
10.30
 3,158,930 10.90 11 10.20 0 168,240 -1.8
29/04/2014
10.90
 1,220,230 10.90 11.10 10.70 50 21,200 -0.2
28/04/2014
10.90
 1,783,930 11.30 11.30 10.90 424,000 167,050 2.9
25/04/2014
11.30
 1,453,070 11 11.40 11 367,710 0 4.1
24/04/2014
11
 848,120 11 11.10 10.80 0 0 0
23/04/2014
11
 1,624,390 11.40 11.50 11 104,160 0 1.2
22/04/2014
11.40
 2,417,520 10.70 11.40 10.60 134,140 10,420 1.4
21/04/2014
10.70
 2,394,710 10.90 11 10.50 42,100 0 0.5
18/04/2014
10.90
 3,983,730 11.70 11.70 10.90 0 0 0
17/04/2014
11.70
 1,782,500 11.30 11.90 11.40 84,020 5,000 0.9
16/04/2014
11.30
 4,136,160 12 12.10 11.20 114,000 0 1.3
15/04/2014
12
 3,208,280 12.70 12.80 12 130,190 0 1.6
14/04/2014
12.70
 1,395,180 12.90 13.10 12.70 84,000 60 1.1
11/04/2014
12.90
 2,628,400 13.10 13.10 12.80 84,020 0 1.1
10/04/2014
13.10
 3,712,010 12.90 13.30 12.90 140,110 1,580 1.8
08/04/2014
12.90
 1,944,300 12.80 13 12.70 124,020 83,890 0.5
07/04/2014
12.80
 2,546,990 12.60 13 12.50 84,020 84,500 -0.0
04/04/2014
12.60
 2,449,830 12.90 12.90 12.50 86,020 48,420 0.5
03/04/2014
12.90
 2,777,270 12.60 13.10 12.60 47,020 73,270 -0.3
02/04/2014
12.60
 3,896,150 12.70 12.90 12.10 0 101,040 -1.3
01/04/2014
12.70
 5,827,520 13.10 13.30 12.60 19,000 69,700 -0.7
31/03/2014
13.10
 4,181,690 13.50 13.70 13 1,000 115,510 -1.5
28/03/2014
13.50
 3,021,780 13.80 13.90 13.40 810 83,980 -1.1
27/03/2014
13.80
 5,264,570 13.30 13.80 13.10 10,010 330,820 -4.3
26/03/2014
13.30
 7,460,010 14 14.30 13.20 20,800 141,870 -1.7
25/03/2014
14
 6,855,120 14.50 14.90 14 42,000 50,220 -0.1
24/03/2014
14.50
 5,494,320 13.60 14.50 14.20 0 9,270 -0.1
21/03/2014
13.60
 7,881,650 13.80 13.90 13.60 597,030 4,637,090 -54.9
20/03/2014
13.80
 6,045,590 13.70 14.10 13.50 0 443,380 -6.1
19/03/2014
13.70
 5,381,980 13.10 13.70 13.20 0 763,000 -10.2
18/03/2014
13.10
 10,412,030 12.60 13.40 12.70 0 1,552,400 -20.4
17/03/2014
12.60
 3,671,840 12.50 12.80 12.40 0 45,860 -0.6
14/03/2014
12.50
 3,287,050 12.60 12.80 12.40 105,760 200 1.3
13/03/2014
12.60
 2,792,920 12.50 12.70 12.30 112,760 200 1.4
12/03/2014
12.50
 1,977,620 12.80 12.90 12.40 112,780 68,660 0.6
11/03/2014
12.80
 7,292,990 12.50 13.20 12.60 105,760 1,519,000 -18.2
10/03/2014
12.50
 3,439,710 12.40 12.70 12.30 105,780 1,730,000 -20.3
07/03/2014
12.40
 1,579,980 12.30 12.50 12.30 105,780 293,330 -2.3
06/03/2014
12.30
 1,927,700 12 12.50 12 106,280 61,740 0.5
05/03/2014
12
 2,037,600 12.10 12.30 12 107,780 248,140 -1.7
04/03/2014
12.10
 2,922,960 12.20 12.20 11.80 118,780 246,740 -1.5
03/03/2014
12.20
 2,494,490 12.90 12.90 12.10 105,880 93,510 0.2
28/02/2014
12.90
 1,824,120 12.60 13 12.50 105,880 0 1.3
27/02/2014
12.60
 9,627,160 12.30 13.10 12.40 106,080 0 1.4
26/02/2014
12.30
 2,773,990 12.30 12.50 12.10 108,780 0 1.3
25/02/2014
12.30
 2,638,830 12.20 12.40 12.10 109,800 0 1.3
24/02/2014
12.20
 3,054,230 11.80 12.30 11.80 110,800 0 1.3
21/02/2014
11.80
 2,294,860 12 12 11.30 105,780 13,100 1.1
20/02/2014
12
 5,334,170 12.80 12.90 12 105,900 16,560 1.1
19/02/2014
12.80
 2,585,860 12.80 13.10 12.60 116,000 0 1.5
18/02/2014
12.80
 4,359,740 12.40 12.90 12.30 929,400 3,700 11.6
17/02/2014
12.40
 3,850,350 11.90 12.40 11.80 570,300 400 6.9
14/02/2014
11.90
 5,020,310 11.70 12.10 11.70 405,800 400 4.8
13/02/2014
11.70
 2,122,070 11.70 11.90 11.40 265,820 0 3.1
12/02/2014
11.70
 2,529,820 11.50 11.70 11.40 203,800 210 2.3
11/02/2014
11.50
 3,351,390 11.50 11.80 11.40 214,240 200 2.5
10/02/2014
11.50
 1,948,140 11.20 11.60 11.20 105,820 0 1.2
07/02/2014
11.20
 1,894,890 11.20 11.60 11.10 105,820 28,540 0.9
06/02/2014
11.20
 1,124,080 11.10 11.50 11.10 170,820 2,720 1.9
27/01/2014
11.10
 890,220 11.30 11.30 11.10 105,920 38,630 0.8

Chính sách bảo mật | Điều khoản sử dụng |