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)
13/11/2012
7.90
 822,140 7.99 8.09 7.80 0 5,910 -0.0
12/11/2012
7.99
 2,246,000 7.61 7.99 7.71 0 7,980 -0.1
09/11/2012
7.61
 556,620 7.33 7.61 7.33 0 45,000 -0.4
08/11/2012
7.33
 475,710 7.52 7.52 7.23 79,520 100,000 -0.2
07/11/2012
7.52
 595,220 7.33 7.61 7.33 0 125,000 -1.0
06/11/2012
7.33
 305,880 7.42 7.52 7.23 0 0 0
05/11/2012
7.42
 413,340 7.52 7.61 7.42 0 0 0
02/11/2012
7.52
 1,275,050 7.90 7.90 7.52 0 3,490 -0.0
01/11/2012
7.90
 402,250 7.90 7.99 7.90 0 0 0
31/10/2012
7.90
 488,450 7.80 7.99 7.71 200 0 0.0
30/10/2012
7.80
 212,140 7.99 8.09 7.80 0 0 0
29/10/2012
7.99
 410,510 7.80 8.09 7.80 0 6,500 -0.1
26/10/2012
7.80
 229,240 7.80 7.99 7.80 41,700 0 0.3
25/10/2012
7.80
 472,550 7.90 7.90 7.61 0 0 0
24/10/2012
7.90
 356,910 7.80 7.99 7.80 54,380 0 0.4
23/10/2012
7.80
 295,680 7.80 7.99 7.80 44,380 0 0.4
22/10/2012
7.80
 664,790 7.99 7.99 7.71 44,380 410 0.4
19/10/2012
7.99
 1,170,400 8.37 8.47 7.99 44,380 0 0.4
18/10/2012
8.37
 579,510 8.37 8.56 8.28 44,380 0 0.4
17/10/2012
8.37
 1,457,050 8.28 8.56 8.37 186,180 0 1.7
16/10/2012
8.28
 750,240 7.90 8.28 7.99 54,010 0 0.5
15/10/2012
7.90
 692,090 8.09 8.28 7.90 0 1,770 -0.0
12/10/2012
8.09
 947,620 8.09 8.37 7.99 0 0 0
11/10/2012
8.09
 973,380 8.18 8.56 8.09 0 0 0
10/10/2012
8.18
 855,380 8.18 8.37 7.90 0 0 0
09/10/2012
8.18
 859,580 8.09 8.37 8.09 63,750 44,390 0.2
08/10/2012
8.09
 1,479,340 7.71 8.09 7.71 87,250 131,180 -0.4
05/10/2012
7.71
 690,810 7.42 7.71 7.42 100,050 150,200 -0.4
04/10/2012
7.42
 488,020 7.52 7.61 7.42 1,000 200,000 -1.6
03/10/2012
7.52
 875,460 7.61 7.90 7.33 8,310 0 0.1
02/10/2012
7.61
 1,012,430 7.99 8.09 7.61 0 0 0
01/10/2012
7.99
 738,320 8.37 8.47 7.99 0 0 0
28/09/2012
8.37
 617,250 8.75 8.75 8.37 0 88,780 -0.8
27/09/2012
8.75
 809,680 9.13 9.13 8.75 700 177,560 -1.7
26/09/2012
9.13
 557,710 9.13 9.23 9.04 0 44,390 -0.4
25/09/2012
9.13
 355,540 9.32 9.32 9.13 0 44,370 -0.4
24/09/2012
9.32
 1,316,920 9.70 9.70 9.23 0 83,860 -0.8
21/09/2012
9.70
 933,280 9.32 9.70 9.42 703,540 316,300 3.9
20/09/2012
9.32
 676,830 9.42 9.42 9.13 296,530 0 2.9
19/09/2012
9.42
 880,010 9.42 9.42 9.13 250,500 0 2.4
18/09/2012
9.42
 996,410 9.90 9.90 9.42 155,310 0 1.6
17/09/2012
9.90
 859,400 9.70 9.99 9.51 373,590 0 3.9
14/09/2012
9.70
 1,596,330 9.32 9.70 9.51 0 780 -0.0
13/09/2012
9.32
 689,180 8.94 9.32 8.85 39,640 0 0.4
12/09/2012
8.94
 608,110 9.04 9.32 8.94 59,630 0 0.6
11/09/2012
9.04
 1,084,620 9.51 9.51 9.04 44,920 0 0.4
10/09/2012
9.51
 731,130 9.99 9.99 9.51 187,730 63,800 1.3
07/09/2012
9.99
 438,080 9.90 10.09 9.90 123,630 0 1.3
06/09/2012
9.90
 542,930 10.09 10.18 9.80 148,480 0 1.6
05/09/2012
10.09
 890,330 10.47 10.47 9.99 41,130 18,370 0.2
04/09/2012
10.47
 473,870 10.09 10.56 10.18 0 3,580 -0.0
31/08/2012
10.09
 619,370 10.47 10.66 10.09 0 310,740 -3.3
30/08/2012
10.47
 550,570 10.37 10.75 10.18 0 13,270 -0.1
29/08/2012
10.37
 1,587,370 9.90 10.37 9.90 0 0 0
28/08/2012
9.90
 1,892,700 10.37 10.37 9.90 0 126,650 -1.3
27/08/2012
10.37
 539,010 10.85 10.85 10.37 2,000 91,000 -1.0
24/08/2012
10.85
 2,041,720 11.23 11.61 10.75 10,000 17,310 -0.1
23/08/2012
11.23
 143,190 11.80 11.80 11.23 0 23,210 -0.3
22/08/2012
11.80
 1,466,880 12.37 12.37 11.80 19,700 76,700 -0.7
21/08/2012
12.37
 1,078,480 12.94 12.94 12.37 200,000 4,140 2.6
20/08/2012
12.94
 609,140 12.84 13.03 12.75 15,000 4,140 0.1
17/08/2012
12.84
 869,060 12.56 12.84 12.46 300,000 0 4.0
16/08/2012
12.56
 344,340 12.56 12.65 12.37 8,670 39,600 -0.4
15/08/2012
12.56
 351,840 12.75 12.84 12.46 0 39,610 -0.5
14/08/2012
12.75
 696,180 12.37 12.94 12.46 0 11,010 -0.1
13/08/2012
12.37
 656,650 12.75 12.75 12.27 0 4,140 -0.1
10/08/2012
12.75
 643,010 12.75 12.84 12.46 48,000 39,610 0.0
09/08/2012
12.75
 932,250 12.84 13.13 12.75 11,820 42,610 -0.4
08/08/2012
12.84
 1,017,010 12.65 12.94 12.65 16,320 2,500 0.2
07/08/2012
12.65
 1,134,230 12.94 13.03 12.46 15,060 3,000 0.2
06/08/2012
12.94
 3,536,300 12.46 13.03 12.56 14,880 34,370 -0.3
03/08/2012
12.46
 1,211,680 12.18 12.56 12.08 14,640 0 0.2
02/08/2012
12.18
 1,146,860 12.18 12.46 12.08 0 0 0
01/08/2012
12.18
 911,360 11.99 12.18 11.70 13,280 39,620 -0.3
31/07/2012
11.99
 1,115,770 12.08 12.46 11.99 7,480 0 0.1
30/07/2012
12.08
 1,107,380 11.70 12.18 11.61 12,620 0 0.2
27/07/2012
11.70
 1,079,000 11.99 12.27 11.70 112,420 0 1.4
26/07/2012
11.99
 1,211,940 11.51 12.08 11.61 0 1,180 -0.0
25/07/2012
11.51
 985,620 11.89 11.99 11.42 0 0 0
24/07/2012
11.89
 1,056,050 12.37 12.37 11.80 0 0 0
23/07/2012
12.37
 1,632,290 12.65 12.94 12.18 0 0 0
20/07/2012
12.65
 1,770,850 12.65 13.23 12.65 0 71,370 -0.9
19/07/2012
12.65
 2,826,740 12.08 12.65 11.99 5,320 39,620 -0.4
18/07/2012
12.08
 966,450 12.37 12.65 11.99 0 0 0
17/07/2012
12.37
 1,067,570 11.80 12.37 11.80 104,000 41,320 0.8
16/07/2012
11.80
 1,503,080 12.08 12.46 11.70 0 0 0
13/07/2012
12.08
 1,467,200 11.51 12.08 11.51 1,500 0 0.0
12/07/2012: Cổ tức tiền mặt tỉ lệ: 5%
12/07/2012
11.51
 542,390 11.04 11.51 11.32 0 0 0
11/07/2012
11.04
 404,280 10.85 11.13 10.85 0 0 0
10/07/2012
10.85
 425,710 11.13 11.22 10.76 0 104,570 -1.2
09/07/2012
11.13
 897,800 11.68 11.68 11.13 10 169,020 -2.1
06/07/2012
11.68
 1,928,190 11.86 12.41 11.68 0 0 0
05/07/2012
11.86
 1,332,090 11.31 11.86 11.04 0 1,000 -0.0
04/07/2012
11.31
 708,980 11.22 11.49 11.13 30 0 0.0
03/07/2012
11.22
 778,400 11.22 11.22 10.76 100 0 0.0
02/07/2012
11.22
 1,178,910 11.31 11.49 11.13 0 1,180 -0.0
29/06/2012
11.31
 485,690 11.31 11.58 11.22 0 2,000 -0.0
28/06/2012
11.31
 804,690 10.95 11.31 10.76 0 9,690 -0.1
27/06/2012
10.95
 1,116,350 10.85 11.31 10.95 0 50,610 -0.6
26/06/2012
10.85
 1,097,950 11.22 11.31 10.76 0 29,810 -0.4

Chính sách bảo mật | Điều khoản sử dụng |