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
(2024-10-22) 		0.27 7.44% 6,281,400 44,760 0.2
3.56
4.45
3.90
2 tháng
(2024-09-23) 		-0.49 -11.16% 10,187,300 38,760 0.2
3.56
4.45
3.90
3 tháng
(2024-08-23) 		-0.98 -20.08% 14,406,600 19,360 0.1
3.56
4.88
3.90
6 tháng
(2024-05-27) 		-2.62 -40.18% 33,572,300 22,460 0.0
3.56
6.90
3.90
12 tháng
(2023-11-27) 		-2.90 -42.65% 97,418,200 -46,840 -0.5
3.56
8.25
3.90
24 tháng
(2022-12-02) 		-4 -50.63% 389,049,500 306,742 2.4
3.56
9.80
3.90
36 tháng
(2021-12-07) 		-4.88 -55.58% 813,277,900 -41,594 -8.5
3.56
20.50
3.90
60 tháng
(2019-12-18) 		0.22 5.98% 1,545,242,490 -941,414 -14.0
2.24
20.50
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2012
11.22
 1,253,520 11.68 11.86 11.13 240 0 0.0
22/06/2012
11.68
 1,716,990 12.22 12.22 11.68 70,100 0 0.9
21/06/2012
12.22
 1,173,300 12.86 12.95 12.22 13,970 0 0.2
20/06/2012
12.86
 916,300 12.68 12.95 12.50 4,300 0 0.1
19/06/2012
12.68
 1,449,970 13.32 13.32 12.68 325,434 344,714 -0.3
18/06/2012
13.32
 1,281,930 12.95 13.59 12.95 0 0 0
15/06/2012
12.95
 2,656,940 12.50 13.04 12.41 800,300 450,050 5.0
14/06/2012
12.50
 1,040,610 12.41 12.50 12.13 0 206,880 -2.8
13/06/2012
12.41
 1,738,480 12.04 12.50 11.77 5,800 96,210 -1.2
12/06/2012
12.04
 1,625,730 12.41 12.50 12.04 5,500 67,680 -0.8
11/06/2012
12.41
 1,660,960 11.86 12.41 11.77 0 284,180 -3.8
08/06/2012
11.86
 1,879,930 12.04 12.50 11.86 8,000 11,000 -0.0
07/06/2012
12.04
 1,827,700 11.49 12.04 11.86 0 150,730 -2.0
06/06/2012
11.49
 1,849,710 10.95 11.49 11.04 10,000 263,650 -3.2
05/06/2012
10.95
 1,115,470 10.49 10.95 10.12 5,000 105,880 -1.2
04/06/2012
10.49
 1,127,480 11.04 11.04 10.49 10,500 48,150 -0.4
01/06/2012
11.04
 641,930 11.13 11.49 11.04 2,500 5,000 -0.0
31/05/2012
11.13
 715,460 11.58 11.58 11.13 0 0 0
30/05/2012
11.58
 764,360 11.58 11.95 11.58 0 0 0
29/05/2012
11.58
 497,920 11.77 11.86 11.40 0 0 0
28/05/2012
11.77
 1,715,650 11.68 12.22 11.13 15,000 0 0.2
25/05/2012
11.68
 765,070 11.13 11.68 11.40 31,630 119,240 -1.1
24/05/2012
11.13
 518,910 11.68 11.77 11.13 6,000 0 0.1
23/05/2012
11.68
 633,840 12.22 12.22 11.68 23,200 7,240 0.2
22/05/2012
12.22
 820,130 12.04 12.50 12.04 5,000 5,000 -0.0
21/05/2012
12.04
 866,130 11.49 12.04 11.40 0 99,620 -1.3
18/05/2012
11.49
 1,251,170 12.04 12.04 11.49 0 72,190 -0.9
17/05/2012
12.04
 1,166,280 12.59 12.86 12.04 3,000 398,040 -5.3
16/05/2012
12.59
 993,430 13.23 13.32 12.59 47,070 61,060 -0.2
15/05/2012
13.23
 1,605,930 13.86 13.86 13.23 306,640 88,660 3.2
14/05/2012
13.86
 1,605,970 14.59 14.78 13.86 109,050 2,330 1.6
11/05/2012
14.59
 953,930 15.32 15.51 14.59 53,540 0 0.9
10/05/2012
15.32
 1,674,530 16.05 16.24 15.32 42,050 292,540 -4.3
09/05/2012
16.05
 1,230,720 15.87 16.14 15.51 42,850 105,500 -1.1
08/05/2012
15.87
 2,134,400 15.14 15.87 15.05 42,060 65,590 -0.4
07/05/2012
15.14
 1,201,890 14.69 15.14 14.50 96,170 13,000 1.4
04/05/2012
14.69
 1,411,710 14.32 14.96 14.41 82,820 5,000 1.2
03/05/2012
14.32
 2,241,400 15.05 15.05 14.32 256,100 242,740 0.2
02/05/2012
15.05
 571,980 15.69 15.78 14.96 105,450 3,020 1.7
27/04/2012
15.69
 1,221,840 15.23 15.69 14.78 42,060 10,000 0.5
26/04/2012
15.23
 1,045,160 15.23 15.23 14.96 192,060 30,000 2.7
25/04/2012
15.23
 3,040,800 14.87 15.51 14.87 42,060 112,000 -1.2
24/04/2012
14.87
 1,191,730 14.41 14.87 14.14 42,510 120,000 -1.2
23/04/2012
14.41
 1,368,880 14.23 14.50 14.14 51,700 590 0.8
20/04/2012
14.23
 979,200 13.77 14.23 13.59 42,060 42,060 0
19/04/2012
13.77
 1,916,410 14.14 14.14 13.59 122,680 649,090 -8.0
18/04/2012
14.14
 2,632,460 14.05 14.50 13.50 46,160 40,340 0.1
17/04/2012
14.05
 1,087,190 14.78 14.87 14.05 42,070 21,440 0.3
16/04/2012
14.78
 1,314,150 14.32 14.96 14.05 47,060 20,000 0.4
13/04/2012
14.32
 2,399,490 14.41 14.78 13.96 262,070 0 4.1
12/04/2012
14.41
 3,742,480 13.86 14.41 13.41 27,470 171,070 -2.2
11/04/2012
13.86
 2,887,190 13.23 13.86 13.32 42,070 51,000 -0.1
10/04/2012
13.23
 1,328,680 12.77 13.41 12.68 42,070 8,000 0.5
09/04/2012
12.77
 1,109,330 12.22 12.77 12.22 42,080 0 0.6
06/04/2012
12.22
 4,539,690 11.68 12.22 11.68 0 1,560 -0.0
05/04/2012
11.68
 2,096,410 11.13 11.68 10.85 242,070 15,040 2.9
04/04/2012
11.13
 667,820 11.49 11.49 11.13 192,060 0 2.4
03/04/2012
11.49
 991,610 11.13 11.68 11.04 42,060 58,480 -0.2
30/03/2012
11.13
 636,980 11.31 11.40 11.04 312,810 15,730 3.7
29/03/2012
11.31
 1,700,900 11.31 11.58 10.76 50,100 0 0.6
28/03/2012
11.31
 1,111,560 10.95 11.31 10.58 48,260 9,850 0.5
27/03/2012
10.95
 1,526,950 11.49 11.77 10.95 312,070 6,440 3.8
26/03/2012
11.49
 962,130 11.77 11.86 11.40 128,750 1,180 1.6
23/03/2012
11.77
 1,798,970 11.22 11.77 11.22 42,070 0 0.5
22/03/2012
11.22
 3,229,710 10.76 11.22 10.67 42,080 0 0.5
21/03/2012
10.76
 1,186,510 10.85 11.31 10.76 42,080 0 0.5
20/03/2012
10.85
 1,480,670 10.40 10.85 10.31 77,300 0 0.9
19/03/2012
10.40
 932,090 10.49 10.67 10.22 0 56,630 -0.7
16/03/2012
10.49
 1,647,140 11.04 11.49 10.49 13,240 1,008,440 -11.7
15/03/2012
11.04
 3,961,600 10.58 11.04 10.31 1,020,000 127,760 10.3
14/03/2012
10.58
 937,200 10.67 10.76 10.31 341,970 155,770 2.1
13/03/2012
10.67
 746,420 10.40 10.76 10.22 384,980 114,410 3.1
12/03/2012
10.40
 1,562,070 10.85 10.85 10.40 310,450 63,000 2.8
09/03/2012
10.85
 1,031,410 10.95 11.13 10.49 342,930 0 4.0
08/03/2012
10.95
 1,832,140 11.49 11.49 10.95 556,720 47,840 6.1
07/03/2012
11.49
 2,098,880 11.31 11.49 10.76 848,980 72,040 9.4
06/03/2012
11.31
 3,105,320 11.49 11.86 10.95 685,830 44,520 7.9
05/03/2012
11.49
 4,374,910 10.95 11.49 11.31 110,320 0 1.4
02/03/2012
10.95
 1,652,060 10.49 10.95 10.76 50,530 25,000 0.3
01/03/2012
10.49
 2,921,090 10.03 10.49 10.12 292,960 0 3.3
29/02/2012
10.03
 2,113,970 9.58 10.03 9.40 86,830 437,160 -3.8
28/02/2012
9.58
 1,999,670 10.03 10.03 9.58 248,900 10,800 2.5
27/02/2012
10.03
 1,558,560 9.58 10.03 9.58 158,190 1,180 1.7
24/02/2012
9.58
 1,965,440 9.85 10.12 9.58 695,690 24,000 7.2
23/02/2012
9.85
 2,810,050 9.76 10.12 9.40 493,240 41,000 4.9
22/02/2012
9.76
 1,826,110 9.30 9.76 9.21 349,710 49,290 3.2
21/02/2012
9.30
 1,178,280 9.67 9.85 9.21 45,720 7,260 0.4
20/02/2012
9.67
 1,561,720 9.30 9.76 9.30 550 0 0.0
17/02/2012
9.30
 1,231,470 8.94 9.30 8.94 52,190 70,500 -0.2
16/02/2012
8.94
 1,781,180 8.57 8.94 8.39 663,790 130,000 5.0
15/02/2012
8.57
 956,370 8.48 8.57 8.21 512,980 0 4.7
14/02/2012
8.48
 1,157,820 8.12 8.48 8.03 320,260 0 2.9
13/02/2012
8.12
 1,033,050 8.21 8.21 7.84 227,190 0 2.0
10/02/2012
8.21
 2,345,080 8.57 8.57 8.21 1,063,520 0 9.6
09/02/2012
8.57
 1,320,550 8.76 8.85 8.48 45,690 10,000 0.3
08/02/2012
8.76
 1,435,210 8.39 8.76 8.30 100,700 6,450 0.9
07/02/2012
8.39
 1,130,490 8.21 8.48 8.03 106,080 0 1.0
06/02/2012
8.21
 1,325,720 7.84 8.21 7.57 49,130 21,480 0.2
03/02/2012
7.84
 1,776,760 7.75 8.12 7.75 114,500 50,000 0.6
02/02/2012
7.75
 1,302,020 7.39 7.75 7.57 97,420 108,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |