CTCP Tập đoàn Đại Dương (ogc)

2.16
0
(0%)
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)
22/10/2014
12
 6,453,070 12.20 12.40 11.90 0 0 0
21/10/2014
12.20
 1,610,510 12.10 12.20 11.90 0 0 0
20/10/2014
12
 2,476,880 12.20 12.40 12 0 0 0
17/10/2014
12.10
 3,522,640 12 12.10 11.60 0 0 0
16/10/2014
11.90
 3,722,260 12.70 12.70 11.90 0 0 0
15/10/2014
12.60
 1,808,530 12.80 12.90 12.40 0 0 0
14/10/2014
12.80
 2,862,290 13 13.50 12.80 0 0 0
13/10/2014
13
 8,555,730 12.70 13 12.50 0 0 0
10/10/2014
12.70
 3,779,060 12.80 13.10 12.70 0 0 0
09/10/2014
12.90
 2,948,570 13.10 13.30 12.90 0 0 0
08/10/2014
13
 5,449,650 13.40 13.50 13 0 0 0
07/10/2014
13.40
 5,428,190 13.60 13.80 13.30 0 0 0
06/10/2014
13.50
 4,693,860 13.40 13.90 13.30 0 0 0
03/10/2014
13.10
 6,818,020 13.20 13.70 12.90 0 0 0
02/10/2014
13.10
 9,137,890 12.50 13.10 12.40 0 0 0
01/10/2014
12.40
 4,758,210 12.50 12.60 12.20 0 0 0
30/09/2014
12.20
 7,096,290 11.90 12.30 11.80 0 0 0
29/09/2014
11.90
 5,606,590 11.80 12.20 11.60 0 0 0
26/09/2014
11.50
 5,652,610 11.50 12 11.50 0 0 0
25/09/2014
11.40
 3,473,210 11.40 11.50 11.20 0 0 0
24/09/2014
11.30
 2,148,900 11.20 11.50 11.20 0 0 0
23/09/2014
11.20
 2,424,020 11.10 11.40 11.10 0 0 0
22/09/2014
11.10
 2,245,870 11.30 11.50 11.10 0 0 0
19/09/2014
11.20
 5,058,210 11.20 11.40 11.20 0 0 0
18/09/2014
11.20
 3,094,650 11.50 11.70 11.20 0 0 0
17/09/2014
11.50
 5,504,670 11.70 11.90 11.50 0 0 0
16/09/2014
11.60
 3,180,380 11.70 11.80 11.40 0 0 0
15/09/2014
11.80
 3,032,950 12 12.20 11.80 0 0 0
12/09/2014
12.10
 2,372,090 12 12.10 11.90 0 0 0
11/09/2014
11.90
 2,746,140 12 12.10 11.80 0 0 0
10/09/2014
11.90
 2,972,230 11.80 12 11.50 0 0 0
09/09/2014
11.80
 5,861,240 12.60 12.60 11.80 0 0 0
08/09/2014
12.60
 5,125,340 12.90 13 12.60 0 0 0
05/09/2014
12.70
 3,737,650 12.30 12.70 12.30 0 0 0
04/09/2014
12.30
 2,891,110 12.50 12.60 12.30 0 0 0
03/09/2014
12.50
 8,889,580 12.10 12.60 12.10 0 0 0
29/08/2014
11.80
 2,934,880 11.80 12 11.70 0 0 0
28/08/2014
11.80
 3,023,640 11.90 12 11.70 0 0 0
27/08/2014
11.90
 2,615,400 11.80 12 11.60 0 0 0
26/08/2014
11.80
 2,576,390 12 12 11.70 0 0 0
25/08/2014
11.90
 3,549,290 12 12.20 11.90 0 0 0
22/08/2014
11.80
 3,794,560 11.70 12.10 11.70 0 0 0
21/08/2014
11.70
 3,850,750 11.90 12 11.70 0 0 0
20/08/2014
11.90
 2,477,980 12.10 12.10 11.80 0 0 0
19/08/2014
12
 4,255,440 12 12.30 11.90 0 0 0
18/08/2014
11.80
 4,752,010 11.70 12 11.60 0 0 0
15/08/2014
11.70
 4,106,000 11.70 12 11.60 0 0 0
14/08/2014
11.70
 1,954,330 12 12.10 11.70 0 0 0
13/08/2014
12
 4,145,980 11.70 12.10 11.70 0 0 0
12/08/2014
11.60
 1,872,370 11.40 11.70 11.20 0 0 0
11/08/2014
11.50
 1,088,690 11.20 11.50 11 0 0 0
08/08/2014
11.20
 1,107,280 11.30 11.30 11.10 0 0 0
07/08/2014
11.10
 547,590 10.90 11.10 10.80 0 0 0
06/08/2014
11
 648,360 10.90 11.20 10.90 0 0 0
05/08/2014
10.90
 729,950 10.70 11 10.70 0 0 0
04/08/2014
10.70
 457,870 10.60 10.80 10.50 0 0 0
01/08/2014
10.70
 310,500 10.80 10.90 10.60 0 0 0
31/07/2014
10.70
 858,950 10.60 10.80 10.50 0 0 0
30/07/2014
10.60
 407,840 10.70 10.80 10.60 0 0 0
29/07/2014
10.70
 603,530 10.70 10.80 10.50 0 0 0
28/07/2014
10.60
 1,506,430 11 11.20 10.60 0 0 0
25/07/2014
11.20
 977,910 11.50 11.50 11.20 0 0 0
24/07/2014
11.40
 579,080 11.60 11.60 11.40 0 0 0
23/07/2014
11.50
 678,100 11.60 11.60 11.40 0 0 0
22/07/2014
11.60
 786,400 11.50 11.70 11.40 0 0 0
21/07/2014
11.60
 895,560 11.90 12 11.50 0 0 0
18/07/2014
11.80
 2,799,440 11.40 11.90 11.40 0 0 0
17/07/2014
11.40
 602,590 11.40 11.50 11.30 0 0 0
16/07/2014
11.40
 1,186,460 11.70 11.70 11.40 0 0 0
15/07/2014
11.40
 1,406,750 11.40 11.60 11.40 0 0 0
14/07/2014
11.30
 900,360 11.40 11.50 11.20 0 0 0
11/07/2014
11.30
 693,420 11.20 11.30 11.10 0 0 0
10/07/2014
11.30
 1,316,820 11.60 11.60 11.10 0 0 0
09/07/2014
11.60
 1,486,450 11.70 11.80 11.60 0 0 0
08/07/2014
11.50
 1,412,020 11.40 11.60 11.30 0 0 0
07/07/2014
11.30
 1,575,400 11.30 11.50 11.20 0 0 0
04/07/2014
11.20
 1,156,160 11.20 11.40 11.10 0 0 0
03/07/2014
11.20
 1,663,600 11.20 11.40 11 0 0 0
02/07/2014
11
 1,876,700 10.80 11.20 10.80 0 0 0
01/07/2014
10.80
 1,102,770 10.90 11 10.70 0 0 0
30/06/2014
10.80
 729,710 10.80 11 10.80 0 0 0
27/06/2014
10.80
 1,106,720 11 11 10.80 0 0 0
26/06/2014
11
 1,675,470 11 11.20 10.90 0 0 0
25/06/2014
11
 3,309,490 10.80 11.10 10.70 0 0 0
24/06/2014
10.50
 1,104,880 10.30 10.50 10.20 0 0 0
23/06/2014
10.30
 540,300 10.40 10.50 10.30 0 0 0
20/06/2014
10.30
 1,039,520 10.50 10.70 10.30 0 0 0
19/06/2014
10.50
 2,197,550 10.50 10.70 10.20 0 0 0
18/06/2014
10.80
 865,010 11.10 11.20 10.80 0 0 0
17/06/2014
11
 1,553,590 10.80 11.10 10.80 0 0 0
16/06/2014
10.90
 1,352,760 10.90 11 10.60 0 0 0
13/06/2014
10.90
 920,090 11.30 11.40 10.90 0 0 0
12/06/2014
11.20
 2,693,100 11 11.40 10.90 0 0 0
11/06/2014
10.90
 1,972,850 10.40 11 10.40 0 0 0
10/06/2014
10.40
 744,510 10.80 10.80 10.40 0 0 0
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 0 0
05/06/2014
10.40
 546,470 10.30 10.50 10.10 0 0 0
04/06/2014
10.30
 778,950 10.70 10.70 10.30 0 0 0
03/06/2014
10.70
 1,050,590 10.60 10.80 10.50 0 0 0

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