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)
02/06/2014
10.50
 892,580 10.50 10.80 10.40 0 0 0
30/05/2014
10.50
 1,272,020 10.50 10.80 10.30 0 0 0
29/05/2014
10.40
 1,259,340 10.70 10.90 10.40 0 0 0
28/05/2014
10.80
 1,836,650 10.80 11 10.70 0 0 0
27/05/2014
10.80
 1,399,950 10.50 10.90 10.40 0 0 0
26/05/2014
10.50
 1,085,730 10.30 10.60 10.10 0 0 0
23/05/2014
10.40
 1,266,490 10.40 10.50 10.10 0 0 0
22/05/2014
10.40
 2,253,250 10.90 11 10.40 0 0 0
21/05/2014
11
 1,835,450 10.80 11 10.50 0 0 0
20/05/2014
10.70
 1,513,910 10.40 10.80 10.20 0 0 0
19/05/2014
10.40
 1,502,050 10 10.70 9.90 0 0 0
16/05/2014
10.10
 2,207,250 9.50 10.10 9.50 0 0 0
15/05/2014
9.50
 2,140,490 9.60 10 9.10 0 0 0
14/05/2014
9.60
 1,935,200 9 9.60 9 0 0 0
13/05/2014
9
 1,854,990 8.90 9.20 8.80 0 0 0
12/05/2014
9
 3,510,960 9.50 9.50 9 0 0 0
09/05/2014
9.60
 1,837,620 9.20 9.70 9.20 0 0 0
08/05/2014
9.30
 9,178,370 9.70 9.70 9.30 0 0 0
07/05/2014
10
 1,308,490 10 10.20 9.90 0 0 0
06/05/2014
10
 3,152,060 10.10 10.20 9.60 0 0 0
05/05/2014
10.30
 3,158,930 11 11 10.20 0 0 0
29/04/2014
10.90
 1,220,230 10.90 11.10 10.70 0 0 0
28/04/2014
10.90
 1,783,930 11.20 11.30 10.90 0 0 0
25/04/2014
11.30
 1,453,070 11.10 11.40 11 0 0 0
24/04/2014
11
 848,120 10.90 11.10 10.80 0 0 0
23/04/2014
11
 1,624,390 11.30 11.50 11 0 0 0
22/04/2014
11.40
 2,417,520 10.90 11.40 10.60 0 0 0
21/04/2014
10.70
 2,394,710 10.80 11 10.50 0 0 0
18/04/2014
10.90
 3,983,730 11.50 11.60 10.90 0 0 0
17/04/2014
11.70
 1,782,500 11.50 11.90 11.40 0 0 0
16/04/2014
11.30
 4,136,160 12 12.10 11.20 0 0 0
15/04/2014
12
 3,208,280 12.70 12.80 12 0 0 0
14/04/2014
12.70
 1,395,180 12.90 13.10 12.70 0 0 0
11/04/2014
12.90
 2,628,400 13 13.10 12.80 0 0 0
10/04/2014
13.10
 3,712,010 12.90 13.30 12.90 0 0 0
08/04/2014
12.90
 1,944,300 12.80 13 12.70 0 0 0
07/04/2014
12.80
 2,546,990 12.50 13 12.50 0 0 0
04/04/2014
12.60
 2,449,830 12.90 12.90 12.50 0 0 0
03/04/2014
12.90
 2,777,270 12.80 13.10 12.60 0 0 0
02/04/2014
12.60
 3,896,150 12.90 12.90 12.10 0 0 0
01/04/2014
12.70
 5,827,520 13.10 13.30 12.60 0 0 0
31/03/2014
13.10
 4,181,690 13.60 13.70 13 0 0 0
28/03/2014
13.50
 3,021,780 13.80 13.90 13.40 0 0 0
27/03/2014
13.80
 5,264,570 13.30 13.80 13.10 0 0 0
26/03/2014
13.30
 7,460,010 14.20 14.30 13.20 0 0 0
25/03/2014
14
 6,855,120 14.70 14.90 14 0 0 0
24/03/2014
14.50
 5,494,320 14.30 14.50 14.20 0 0 0
21/03/2014
13.60
 7,881,650 13.70 13.90 13.60 0 0 0
20/03/2014
13.80
 6,045,590 13.80 14.10 13.50 0 0 0
19/03/2014
13.70
 5,381,980 13.20 13.70 13.20 0 0 0
18/03/2014
13.10
 10,412,030 12.80 13.40 12.70 0 0 0
17/03/2014
12.60
 3,671,840 12.40 12.80 12.40 0 0 0
14/03/2014
12.50
 3,287,050 12.60 12.80 12.40 0 0 0
13/03/2014
12.60
 2,792,920 12.50 12.70 12.30 0 0 0
12/03/2014
12.50
 1,977,620 12.80 12.90 12.40 0 0 0
11/03/2014
12.80
 7,292,990 12.60 13.20 12.60 0 0 0
10/03/2014
12.50
 3,439,710 12.30 12.70 12.30 0 0 0
07/03/2014
12.40
 1,579,980 12.40 12.50 12.30 0 0 0
06/03/2014
12.30
 1,927,700 12 12.50 12 0 0 0
05/03/2014
12
 2,037,600 12.30 12.30 12 0 0 0
04/03/2014
12.10
 2,922,960 12 12.10 11.80 0 0 0
03/03/2014
12.20
 2,494,490 12.90 12.90 12.10 0 0 0
28/02/2014
12.90
 1,824,120 12.70 13 12.50 0 0 0
27/02/2014
12.60
 9,627,160 12.40 13.10 12.40 0 0 0
26/02/2014
12.30
 2,773,990 12.40 12.50 12.10 0 0 0
25/02/2014
12.30
 2,638,830 12.20 12.40 12.10 0 0 0
24/02/2014
12.20
 3,054,230 11.90 12.30 11.80 0 0 0
21/02/2014
11.80
 2,294,860 11.70 11.90 11.30 0 0 0
20/02/2014
12
 5,334,170 12.80 12.90 12 0 0 0
19/02/2014
12.80
 2,585,860 13.10 13.10 12.60 0 0 0
18/02/2014
12.80
 4,359,740 12.50 12.90 12.30 0 0 0
17/02/2014
12.40
 3,850,350 11.90 12.40 11.80 0 0 0
14/02/2014
11.90
 5,020,310 11.70 12.10 11.70 0 0 0
13/02/2014
11.70
 2,122,070 11.90 11.90 11.40 0 0 0
12/02/2014
11.70
 2,529,820 11.50 11.70 11.40 0 0 0
11/02/2014
11.50
 3,351,390 11.60 11.80 11.40 0 0 0
10/02/2014
11.50
 1,948,140 11.20 11.60 11.20 0 0 0
07/02/2014
11.20
 1,894,890 11.30 11.60 11.10 0 0 0
06/02/2014
11.20
 1,124,080 11.10 11.50 11.10 0 0 0
27/01/2014
11.10
 890,220 11.30 11.30 11.10 0 0 0
24/01/2014
11.30
 1,606,760 11.30 11.50 11.20 0 0 0
23/01/2014
11.50
 3,055,870 11.10 11.50 11 0 0 0
22/01/2014
11
 3,189,820 10.90 11.30 10.80 0 0 0
21/01/2014
10.90
 1,308,500 10.60 10.90 10.60 0 0 0
20/01/2014
10.50
 1,069,070 10.70 10.90 10.50 0 0 0
17/01/2014
10.70
 1,649,370 11 11.10 10.70 0 0 0
16/01/2014
11
 1,364,750 10.90 11 10.60 0 0 0
15/01/2014
10.80
 1,661,970 10.80 10.90 10.70 0 0 0
14/01/2014
10.80
 2,052,200 10.70 11 10.60 0 0 0
13/01/2014
10.60
 806,530 10.80 10.80 10.60 0 0 0
10/01/2014
10.80
 1,050,330 11 11.20 10.80 0 0 0
09/01/2014
11
 1,536,390 10.90 11.20 10.80 0 0 0
08/01/2014
10.80
 1,376,180 10.60 10.90 10.50 0 0 0
07/01/2014
10.60
 762,620 10.80 10.80 10.60 0 0 0
06/01/2014
10.70
 1,035,130 10.60 10.80 10.40 0 0 0
03/01/2014
10.60
 2,127,960 10.70 10.80 10.30 0 0 0
02/01/2014
10.70
 725,250 10.90 11 10.70 0 0 0
31/12/2013
10.80
 748,090 10.60 10.90 10.60 0 0 0
30/12/2013
10.50
 1,936,820 11 11.10 10.50 0 0 0
27/12/2013
11
 1,285,120 11.20 11.30 11 0 0 0

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