CTCP Tập đoàn Đại Dương (ogc)

2.19
0.03
(1.39%)
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)
14/08/2015
2.60
 2,888,550 2.50 2.60 2.40 0 0 0
13/08/2015
2.50
 2,699,860 2.50 2.50 2.40 0 0 0
12/08/2015
2.50
 1,123,420 2.50 2.50 2.40 0 0 0
11/08/2015
2.50
 2,623,690 2.50 2.60 2.40 0 0 0
10/08/2015
2.50
 2,217,580 2.50 2.60 2.50 0 0 0
07/08/2015
2.50
 3,079,190 2.50 2.60 2.40 0 0 0
06/08/2015
2.50
 997,490 2.50 2.50 2.40 0 0 0
05/08/2015
2.50
 1,517,930 2.50 2.50 2.50 0 0 0
04/08/2015
2.40
 561,190 2.50 2.50 2.40 0 0 0
03/08/2015
2.50
 794,860 2.50 2.50 2.40 0 0 0
31/07/2015
2.50
 1,516,570 2.60 2.60 2.50 0 0 0
30/07/2015
2.50
 1,400,310 2.40 2.50 2.40 0 0 0
29/07/2015
2.40
 3,645,080 2.50 2.50 2.40 0 0 0
28/07/2015
2.50
 4,280,720 2.60 2.70 2.50 0 0 0
27/07/2015
2.60
 1,218,080 2.60 2.60 2.50 0 0 0
24/07/2015
2.50
 1,751,000 2.60 2.60 2.50 0 0 0
23/07/2015
2.60
 4,404,970 2.70 2.70 2.60 0 0 0
22/07/2015
2.70
 2,620,190 2.60 2.70 2.50 0 0 0
21/07/2015
2.60
 6,350,680 2.70 2.80 2.60 0 0 0
20/07/2015
2.70
 9,945,480 2.70 2.70 2.60 0 0 0
17/07/2015
2.60
 2,346,750 2.60 2.60 2.50 0 0 0
16/07/2015
2.50
 3,552,020 2.50 2.50 2.40 0 0 0
15/07/2015
2.40
 5,750,190 2.20 2.40 2.20 0 0 0
14/07/2015
2.30
 3,460,370 2.30 2.40 2.30 0 0 0
13/07/2015
2.40
 6,185,670 2.40 2.50 2.40 0 0 0
10/07/2015
2.50
 17,394,980 2.40 2.60 2.40 0 0 0
09/07/2015
2.50
 2,231,530 2.50 2.50 2.50 0 0 0
08/07/2015
2.60
 13,273,130 2.70 2.80 2.60 0 0 0
07/07/2015
2.70
 3,817,230 2.70 2.80 2.60 0 0 0
06/07/2015
2.70
 5,819,820 2.80 2.80 2.70 0 0 0
03/07/2015
2.80
 5,861,410 2.80 2.90 2.70 0 0 0
02/07/2015
2.80
 5,207,320 2.70 2.80 2.70 0 0 0
01/07/2015
2.70
 2,148,470 2.70 2.80 2.60 0 0 0
30/06/2015
2.70
 9,028,420 2.60 2.80 2.60 0 0 0
29/06/2015
2.70
 3,324,130 2.70 2.80 2.70 0 0 0
26/06/2015
2.80
 3,639,770 2.80 2.90 2.70 0 0 0
25/06/2015
2.80
 7,408,410 2.60 2.80 2.60 0 0 0
24/06/2015
2.70
 10,029,100 2.70 2.80 2.70 0 0 0
23/06/2015
2.80
 8,213,640 2.90 3 2.80 0 0 0
22/06/2015
3
 18,314,190 3.10 3.10 2.90 0 0 0
19/06/2015
2.90
 11,928,690 2.90 2.90 2.90 0 0 0
18/06/2015
2.80
 7,250,780 2.80 2.80 2.70 0 0 0
17/06/2015
2.70
 8,535,830 2.70 2.70 2.60 0 0 0
16/06/2015
2.60
 3,452,420 2.50 2.60 2.50 0 0 0
15/06/2015
2.50
 10,578,470 2.60 2.60 2.50 0 0 0
12/06/2015
2.60
 2,295,960 2.70 2.70 2.60 0 0 0
11/06/2015
2.70
 1,410,870 2.60 2.70 2.60 0 0 0
10/06/2015
2.60
 2,199,540 2.60 2.70 2.50 0 0 0
09/06/2015
2.60
 2,856,830 2.60 2.70 2.50 0 0 0
08/06/2015
2.60
 6,358,190 2.70 2.80 2.60 0 0 0
05/06/2015
2.70
 5,437,010 2.80 2.80 2.70 0 0 0
04/06/2015
2.80
 3,056,000 2.70 2.80 2.60 0 0 0
03/06/2015
2.70
 3,324,150 2.70 2.80 2.60 0 0 0
02/06/2015
2.70
 3,883,440 2.80 2.80 2.70 0 0 0
01/06/2015
2.80
 7,403,340 2.80 2.90 2.70 0 0 0
29/05/2015
2.80
 14,387,930 2.80 2.80 2.70 0 0 0
28/05/2015
2.70
 1,050,370 2.70 2.70 2.70 0 0 0
27/05/2015
2.60
 1,952,640 2.60 2.60 2.60 0 0 0
26/05/2015
2.50
 4,788,960 2.40 2.50 2.40 0 0 0
25/05/2015
2.40
 6,404,280 2.40 2.50 2.40 0 0 0
22/05/2015
2.50
 4,736,890 2.50 2.60 2.50 0 0 0
21/05/2015
2.60
 3,866,020 2.50 2.60 2.40 0 0 0
20/05/2015
2.50
 12,894,690 2.50 2.60 2.40 0 0 0
19/05/2015
2.50
 6,996,550 2.60 2.70 2.50 0 0 0
18/05/2015
2.60
 4,448,410 2.70 2.80 2.60 0 0 0
15/05/2015
2.70
 5,824,760 2.90 3 2.70 0 0 0
14/05/2015
2.90
 6,455,850 3 3.10 2.90 0 0 0
13/05/2015
3.10
 8,097,200 3.10 3.10 3 0 0 0
12/05/2015
2.90
 4,137,660 2.80 2.90 2.80 0 0 0
11/05/2015
2.80
 23,432,330 2.80 3.10 2.80 0 0 0
08/05/2015
3
 517,670 3 3 3 0 0 0
07/05/2015
3.20
 293,940 3.20 3.20 3.20 0 0 0
06/05/2015
3.40
 244,690 3.40 3.40 3.40 0 0 0
05/05/2015
3.60
 339,410 3.60 3.60 3.60 0 0 0
04/05/2015
3.80
 499,910 3.80 3.80 3.80 0 0 0
27/04/2015
4
 675,700 4 4 4 0 0 0
24/04/2015
4.20
 1,599,040 4.20 4.30 4.10 0 0 0
23/04/2015
4.20
 2,730,340 4.20 4.30 4.10 0 0 0
22/04/2015
4.20
 1,588,230 4.30 4.30 4.20 0 0 0
21/04/2015
4.30
 9,130,240 4.30 4.40 4.10 0 0 0
20/04/2015
4.40
 2,780,030 4.50 4.60 4.40 0 0 0
17/04/2015
4.50
 2,068,440 4.50 4.60 4.40 0 0 0
16/04/2015
4.50
 2,849,490 4.50 4.60 4.40 0 0 0
15/04/2015
4.40
 3,206,290 4.50 4.60 4.40 0 0 0
14/04/2015
4.50
 2,379,350 4.60 4.60 4.40 0 0 0
13/04/2015
4.60
 1,703,970 4.70 4.70 4.50 0 0 0
10/04/2015
4.70
 2,043,620 4.70 4.80 4.60 0 0 0
09/04/2015
4.70
 1,398,740 4.60 4.80 4.60 0 0 0
08/04/2015
4.60
 2,232,350 4.70 4.80 4.50 0 0 0
07/04/2015
4.70
 3,279,340 4.60 4.80 4.50 0 0 0
06/04/2015
4.70
 1,928,970 4.90 4.90 4.60 0 0 0
03/04/2015
4.90
 4,933,660 5 5 4.80 0 0 0
02/04/2015
4.70
 4,060,660 4.50 4.70 4.40 0 0 0
01/04/2015
4.40
 3,113,900 4.70 4.70 4.40 0 0 0
31/03/2015
4.60
 4,323,770 4.80 4.80 4.60 0 0 0
30/03/2015
4.60
 2,660,510 4.80 4.90 4.60 0 0 0
27/03/2015
4.80
 2,140,120 4.90 5 4.80 0 0 0
26/03/2015
4.90
 1,857,090 4.90 5 4.80 0 0 0
25/03/2015
4.90
 1,680,900 4.90 5 4.90 0 0 0
24/03/2015
4.90
 1,871,200 5 5 4.80 0 0 0

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