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)
11/04/2013
11.89
 686,820 12.08 12.37 11.70 51,740 299,430 -3.1
10/04/2013
12.08
 487,070 12.94 13.13 12.08 0 255,570 -3.3
09/04/2013
12.94
 461,100 12.84 13.03 12.65 153,760 43,120 1.5
08/04/2013
12.84
 959,600 12.27 13.03 12.46 280,680 5,230 3.7
05/04/2013
12.27
 397,410 12.18 12.37 12.18 113,700 0 1.5
04/04/2013
12.18
 450,480 12.18 12.27 12.08 113,980 0 1.5
03/04/2013
12.18
 573,500 12.27 12.46 12.18 117,790 70,800 0.6
02/04/2013
12.27
 739,140 12.27 12.65 12.27 116,320 11,360 1.4
01/04/2013
12.27
 885,630 11.70 12.37 11.51 114,020 0 1.4
29/03/2013
11.70
 308,730 11.99 11.99 11.51 0 0 0
28/03/2013
11.99
 691,800 12.18 12.46 11.89 114,020 0 1.5
27/03/2013
12.18
 762,270 12.75 12.84 12.18 114,020 403,660 -3.7
26/03/2013
12.75
 481,080 13.23 13.32 12.75 114,240 65,160 0.7
25/03/2013
13.23
 436,750 13.03 13.23 12.75 188,480 42,100 2.0
22/03/2013
13.03
 1,232,040 13.51 13.51 12.75 113,960 181,310 -0.9
21/03/2013
13.51
 499,050 13.51 13.70 13.42 113,960 45,500 1.0
20/03/2013
13.51
 943,490 13.23 13.70 13.23 113,940 91,800 0.3
19/03/2013
13.23
 527,330 13.13 13.23 12.94 113,960 98,300 0.2
18/03/2013
13.13
 692,130 13.80 13.89 13.13 44,730 113,350 -1.0
15/03/2013
13.80
 1,227,880 13.51 13.80 13.23 796,080 58,100 10.6
14/03/2013
13.51
 774,900 13.13 13.51 13.03 116,360 60,500 0.8
13/03/2013
13.13
 821,740 13.51 13.80 12.84 200,350 69,800 1.8
12/03/2013
13.51
 913,980 13.89 13.89 12.94 135,650 0 1.9
11/03/2013
13.89
 1,492,640 13.13 13.99 12.84 114,180 138,600 -0.4
08/03/2013
13.13
 849,420 12.75 13.13 12.65 114,180 78,000 0.5
07/03/2013
12.75
 584,370 12.84 13.13 12.46 159,210 64,260 1.3
06/03/2013
12.84
 1,159,900 12.08 12.84 12.18 114,200 119,000 -0.1
05/03/2013
12.08
 702,310 12.84 12.84 12.08 114,180 74,860 0.5
04/03/2013
12.84
 1,403,790 12.84 12.84 12.27 127,680 302,620 -2.4
01/03/2013
12.84
 964,120 12.18 12.94 12.27 208,180 150,000 0.7
28/02/2013
12.18
 885,590 11.70 12.46 11.99 153,420 139,310 0.2
27/02/2013
11.70
 866,390 12.18 12.37 11.42 113,840 111,700 0.0
26/02/2013
12.18
 721,850 13.03 13.03 12.18 113,840 0 1.5
25/02/2013
13.03
 527,340 12.65 13.23 12.65 113,840 0 1.5
22/02/2013
12.65
 1,177,940 13.42 13.61 12.56 113,820 50,990 0.9
21/02/2013
13.42
 1,043,140 14.37 14.46 13.42 113,820 45,740 1.0
20/02/2013
14.37
 728,930 14.18 14.37 13.89 202,120 0 3.0
19/02/2013
14.18
 1,118,640 14.37 14.37 13.99 253,020 8,850 3.6
18/02/2013
14.37
 773,950 14.18 14.94 13.99 26,700 44,820 -0.3
08/02/2013
14.18
 931,130 14.56 14.75 14.08 134,240 150,000 -0.2
07/02/2013
14.56
 1,271,030 14.37 14.84 14.27 113,860 643,000 -8.1
06/02/2013
14.37
 2,097,580 13.51 14.37 13.51 485,470 300,000 2.7
05/02/2013
13.51
 1,085,730 13.13 13.61 12.75 282,340 0 3.9
04/02/2013
13.13
 1,138,530 13.32 13.80 12.94 113,840 0 1.6
01/02/2013
13.32
 1,501,060 12.56 13.32 12.08 239,210 0 3.2
31/01/2013
12.56
 909,550 12.75 12.84 12.46 377,340 22,270 4.7
30/01/2013
12.75
 1,304,550 11.99 12.75 12.08 591,220 0 7.8
29/01/2013
11.99
 3,337,360 11.23 11.99 11.04 333,850 0 4.2
28/01/2013
11.23
 1,362,990 11.23 11.89 11.23 136,530 0 1.7
25/01/2013
11.23
 883,410 10.75 11.42 10.94 255,120 0 3.0
24/01/2013
10.75
 487,610 10.37 10.94 10.37 113,880 0 1.3
23/01/2013
10.37
 824,460 10.37 10.75 10.09 113,860 0 1.3
22/01/2013
10.37
 921,960 10.75 10.85 10.37 323,900 0 3.7
21/01/2013
10.75
 650,710 10.66 11.04 10.75 2,000 10,690 -0.1
18/01/2013
10.66
 1,021,760 10.75 11.04 10.66 113,920 0 1.3
17/01/2013
10.75
 958,590 11.23 11.42 10.75 113,920 0 1.3
16/01/2013
11.23
 1,588,040 11.23 11.99 11.23 151,600 0 1.9
15/01/2013
11.23
 1,040,910 11.13 11.32 11.04 180,190 80,910 1.2
14/01/2013
11.13
 719,880 10.94 11.13 10.66 253,920 6,200 2.9
11/01/2013
10.94
 1,083,140 11.04 11.32 10.85 426,300 260,000 2.0
10/01/2013
11.04
 1,832,420 10.56 11.04 10.18 296,720 0 3.3
09/01/2013
10.56
 2,895,600 11.04 11.42 10.56 649,300 20,000 7.2
08/01/2013
11.04
 2,107,180 10.56 11.04 10.66 785,490 17,000 8.9
07/01/2013
10.56
 2,103,580 10.09 10.56 10.28 448,130 1,870 4.9
04/01/2013
10.09
 1,967,440 9.61 10.09 9.61 174,340 0 1.8
03/01/2013
9.61
 1,189,610 9.99 9.99 9.61 190,180 0 1.9
02/01/2013
9.99
 1,720,920 9.51 9.99 9.70 64,800 0 0.7
28/12/2012
9.51
 752,380 9.32 9.51 9.23 56,810 0 0.6
27/12/2012
9.32
 927,880 9.42 9.61 9.32 56,810 0 0.6
26/12/2012
9.42
 1,051,960 9.13 9.42 9.04 142,070 0 1.4
25/12/2012
9.13
 571,110 9.32 9.42 9.13 16,000 0 0.2
24/12/2012
9.32
 707,330 9.13 9.42 9.04 219,920 78,380 1.4
21/12/2012
9.13
 3,315,470 9.42 9.61 9.13 1,717,540 133,090 15.5
20/12/2012
9.42
 2,154,980 9.42 9.61 9.32 1,020,250 146,920 8.7
19/12/2012
9.42
 2,222,460 9.13 9.51 9.04 844,110 0 8.3
18/12/2012
9.13
 1,895,170 8.85 9.13 8.94 960,670 200 9.1
17/12/2012
8.85
 2,298,060 8.47 8.85 8.66 298,170 0 2.8
14/12/2012
8.47
 813,010 8.56 8.75 8.47 48,290 50,000 -0.0
13/12/2012
8.56
 1,306,270 8.85 8.85 8.47 44,100 32,490 0.1
12/12/2012
8.85
 1,493,350 8.56 8.94 8.37 44,100 0 0.4
11/12/2012
8.56
 1,087,690 8.47 8.56 8.28 192,500 0 1.7
10/12/2012
8.47
 1,185,750 8.18 8.47 8.09 0 1,670 -0.0
07/12/2012
8.18
 1,251,740 7.99 8.28 7.99 0 113,080 -1.0
06/12/2012
7.99
 720,710 8.18 8.28 7.99 50,000 0 0.4
05/12/2012
8.18
 750,540 7.99 8.28 7.99 0 0 0
04/12/2012
7.99
 1,704,590 7.71 8.09 7.71 13,820 0 0.1
03/12/2012
7.71
 698,810 7.52 7.71 7.42 86,230 0 0.7
30/11/2012
7.52
 84,300 7.61 7.61 7.52 0 0 0
29/11/2012
7.61
 188,140 7.42 7.61 7.52 0 0 0
28/11/2012
7.42
 180,260 7.42 7.61 7.42 713,176 713,176 0
27/11/2012
7.42
 264,470 7.52 7.61 7.42 0 7,090 -0.1
26/11/2012
7.52
 344,470 7.61 7.61 7.42 500 2,860 -0.0
23/11/2012
7.61
 324,410 7.71 7.80 7.52 3,000 8,320 -0.0
22/11/2012
7.71
 164,840 7.61 7.71 7.61 0 0 0
21/11/2012
7.61
 212,510 7.71 7.80 7.52 0 0 0
20/11/2012
7.71
 236,620 7.61 7.80 7.61 500 0 0.0
19/11/2012
7.61
 210,080 7.71 7.80 7.61 0 5,320 -0.0
16/11/2012
7.71
 654,130 7.61 7.90 7.52 23,950 6,990 0.1
15/11/2012
7.61
 1,015,130 7.90 7.90 7.52 151,070 0 1.2
14/11/2012
7.90
 377,590 7.90 8.09 7.80 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |