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)
05/01/2016
4.40
 9,706,130 4.30 4.40 4.20 0 0 0
04/01/2016
4.30
 7,080,890 4.30 4.60 4.20 0 0 0
31/12/2015
4.40
 6,341,640 4.40 4.70 4.40 0 0 0
30/12/2015
4.60
 7,803,690 4.60 4.70 4.40 0 0 0
29/12/2015
4.40
 5,867,780 4.20 4.40 4.20 0 0 0
28/12/2015
4.20
 9,914,960 4.50 4.60 4.20 0 0 0
25/12/2015
4.40
 9,403,780 4.20 4.40 4.10 0 0 0
24/12/2015
4.20
 4,897,900 4.10 4.20 4 0 0 0
23/12/2015
4
 7,942,090 4.30 4.30 3.90 0 0 0
22/12/2015
4.10
 3,585,230 4 4.10 4 0 0 0
21/12/2015
3.90
 6,826,620 3.60 3.90 3.60 0 0 0
18/12/2015
3.70
 2,860,670 3.70 3.80 3.60 0 0 0
17/12/2015
3.60
 2,651,390 3.70 3.80 3.60 0 0 0
16/12/2015
3.70
 2,702,050 3.80 3.90 3.70 0 0 0
15/12/2015
3.80
 2,349,110 3.90 3.90 3.80 0 0 0
14/12/2015
3.80
 5,236,330 3.80 3.80 3.60 0 0 0
11/12/2015
3.60
 2,462,190 3.60 3.80 3.50 0 0 0
10/12/2015
3.60
 7,602,100 3.80 3.80 3.60 0 0 0
09/12/2015
3.80
 3,873,390 3.90 3.90 3.70 0 0 0
08/12/2015
3.90
 3,872,470 3.90 4 3.70 0 0 0
07/12/2015
3.90
 2,688,490 3.90 4 3.80 0 0 0
04/12/2015
3.90
 8,935,140 3.70 3.90 3.50 0 0 0
03/12/2015
3.70
 3,824,970 3.90 4 3.70 0 0 0
02/12/2015
3.90
 6,905,570 3.90 4 3.70 0 0 0
01/12/2015
3.80
 12,249,090 3.80 4 3.80 0 0 0
30/11/2015
4
 2,572,520 4.20 4.30 4 0 0 0
27/11/2015
4.20
 12,812,150 4.20 4.30 4 0 0 0
26/11/2015
4.10
 16,533,930 4.60 4.60 4.10 0 0 0
25/11/2015
4.30
 3,048,080 4.30 4.30 4.10 0 0 0
24/11/2015
4.10
 8,814,710 4 4.10 3.90 0 0 0
23/11/2015
3.90
 24,986,740 3.90 3.90 3.70 0 0 0
20/11/2015
3.70
 2,626,060 3.70 3.70 3.60 0 0 0
19/11/2015
3.50
 4,928,320 3.50 3.50 3.40 0 0 0
18/11/2015
3.30
 9,744,770 3.10 3.30 3 0 0 0
17/11/2015
3.10
 5,896,960 3.20 3.30 3 0 0 0
16/11/2015
3.10
 6,102,660 3.20 3.30 3 0 0 0
13/11/2015
3.20
 17,207,930 3.30 3.30 3.10 0 0 0
12/11/2015
3.10
 18,987,710 3.10 3.10 2.90 0 0 0
11/11/2015
2.90
 9,017,380 2.90 2.90 2.90 0 0 0
10/11/2015
2.80
 5,912,680 2.80 2.80 2.70 0 0 0
09/11/2015
2.70
 1,637,690 2.60 2.70 2.60 0 0 0
06/11/2015
2.60
 2,943,100 2.70 2.70 2.60 0 0 0
05/11/2015
2.70
 2,436,880 2.70 2.80 2.70 0 0 0
04/11/2015
2.80
 2,388,120 2.80 2.90 2.70 0 0 0
03/11/2015
2.80
 5,850,400 2.70 2.80 2.70 0 0 0
02/11/2015
2.70
 17,933,030 3.10 3.10 2.70 0 0 0
30/10/2015
2.90
 718,510 2.90 2.90 2.90 0 0 0
29/10/2015
2.80
 346,450 2.80 2.80 2.80 0 0 0
28/10/2015
2.70
 258,590 2.70 2.70 2.70 0 0 0
27/10/2015
2.60
 402,250 2.60 2.60 2.60 0 0 0
26/10/2015
2.50
 2,645,200 2.50 2.50 2.40 0 0 0
23/10/2015
2.40
 788,070 2.40 2.50 2.40 0 0 0
22/10/2015
2.40
 505,460 2.40 2.50 2.40 0 0 0
21/10/2015
2.40
 466,530 2.40 2.50 2.40 0 0 0
20/10/2015
2.40
 1,389,730 2.50 2.50 2.40 0 0 0
19/10/2015
2.50
 774,040 2.40 2.50 2.40 0 0 0
16/10/2015
2.40
 1,140,970 2.40 2.50 2.40 0 0 0
15/10/2015
2.40
 824,350 2.40 2.50 2.40 0 0 0
14/10/2015
2.40
 1,510,060 2.40 2.50 2.40 0 0 0
13/10/2015
2.50
 615,790 2.50 2.50 2.40 0 0 0
12/10/2015
2.50
 773,360 2.50 2.50 2.40 0 0 0
09/10/2015
2.50
 581,890 2.40 2.50 2.40 0 0 0
08/10/2015
2.40
 1,442,500 2.40 2.50 2.30 0 0 0
07/10/2015
2.40
 1,212,900 2.40 2.50 2.30 0 0 0
06/10/2015
2.40
 542,050 2.40 2.50 2.40 0 0 0
05/10/2015
2.40
 909,070 2.40 2.50 2.30 0 0 0
02/10/2015
2.40
 344,830 2.50 2.50 2.40 0 0 0
01/10/2015
2.50
 1,466,760 2.40 2.50 2.30 0 0 0
30/09/2015
2.40
 420,060 2.40 2.50 2.40 0 0 0
29/09/2015
2.40
 1,847,930 2.50 2.50 2.40 0 0 0
28/09/2015
2.50
 2,221,610 2.60 2.60 2.50 0 0 0
25/09/2015
2.50
 1,026,300 2.50 2.50 2.40 0 0 0
24/09/2015
2.40
 4,635,070 2.40 2.50 2.40 0 0 0
23/09/2015
2.40
 524,270 2.40 2.40 2.30 0 0 0
22/09/2015
2.40
 899,440 2.40 2.50 2.30 0 0 0
21/09/2015
2.40
 1,122,590 2.40 2.50 2.40 0 0 0
18/09/2015
2.40
 569,020 2.40 2.50 2.40 0 0 0
17/09/2015
2.40
 513,430 2.40 2.50 2.30 0 0 0
16/09/2015
2.40
 1,247,870 2.40 2.50 2.30 0 0 0
15/09/2015
2.40
 2,281,390 2.40 2.40 2.30 0 0 0
14/09/2015
2.40
 2,215,850 2.50 2.50 2.40 0 0 0
11/09/2015
2.50
 1,612,660 2.40 2.50 2.30 0 0 0
10/09/2015
2.40
 1,732,210 2.50 2.50 2.40 0 0 0
09/09/2015
2.50
 1,781,160 2.50 2.60 2.40 0 0 0
08/09/2015
2.50
 5,025,220 2.40 2.60 2.40 0 0 0
07/09/2015
2.50
 71,740 2.50 2.50 2.50 0 0 0
04/09/2015
2.60
 111,590 2.60 2.60 2.60 0 0 0
03/09/2015
2.70
 476,340 2.80 2.80 2.70 0 0 0
01/09/2015
2.80
 6,134,560 2.80 2.80 2.70 0 0 0
31/08/2015
2.70
 8,077,640 2.60 2.70 2.50 0 0 0
28/08/2015
2.60
 6,219,020 2.60 2.60 2.50 0 0 0
27/08/2015
2.50
 2,887,000 2.50 2.50 2.40 0 0 0
26/08/2015
2.40
 1,094,380 2.40 2.40 2.30 0 0 0
25/08/2015
2.30
 5,965,720 2.20 2.30 2.20 0 0 0
24/08/2015
2.20
 1,887,040 2.30 2.40 2.20 0 0 0
21/08/2015
2.30
 2,696,290 2.30 2.40 2.20 0 0 0
20/08/2015
2.30
 3,315,900 2.40 2.40 2.30 0 0 0
19/08/2015
2.40
 4,207,980 2.40 2.50 2.40 0 0 0
18/08/2015
2.50
 770,010 2.50 2.50 2.40 0 0 0
17/08/2015
2.50
 2,899,290 2.60 2.60 2.50 0 0 0

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